Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.42 -0.06 (-0.36%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.280 8.357 8.219 8.333 23,817 +0.05(+0.65%)
Aug 30, 2004 8.340 8.357 8.280 8.280 23,221 -0.07(-0.88%)
Aug 27, 2004 8.307 8.387 8.307 8.354 6,549 +0.04(+0.44%)
Aug 26, 2004 8.397 8.397 8.303 8.317 17,565 -0.08(-0.96%)
Aug 25, 2004 8.213 8.397 8.048 8.397 30,664 +0.17(+2.08%)
Aug 24, 2004 8.307 8.370 8.162 8.226 18,458 +0.06(+0.74%)
Aug 23, 2004 8.260 8.260 8.061 8.165 16,672 -0.09(-1.10%)
Aug 20, 2004 8.048 8.256 8.045 8.256 36,321 +0.26(+3.28%)
Aug 19, 2004 8.085 8.085 7.987 7.994 21,733 -0.01(-0.17%)
Aug 18, 2004 7.739 8.058 7.736 8.008 37,881 +0.24(+3.11%)
Aug 17, 2004 7.981 8.058 7.736 7.766 37,809 -0.04(-0.52%)
Aug 16, 2004 7.732 7.893 7.732 7.806 8,931 +0.15(+1.93%)
Aug 13, 2004 7.712 7.749 7.658 7.658 10,420 -0.02(-0.22%)
Aug 12, 2004 7.742 7.742 7.608 7.675 19,053 -0.14(-1.85%)
Aug 11, 2004 7.934 7.934 7.752 7.820 21,137 -0.18(-2.23%)
Aug 10, 2004 7.729 7.998 7.709 7.998 19,946 +0.31(+3.97%)
Aug 09, 2004 7.712 7.772 7.692 7.692 28,283 -0.03(-0.43%)
Aug 06, 2004 7.823 8.018 7.725 7.725 54,482 -0.15(-1.88%)
Aug 05, 2004 8.065 8.317 7.873 7.873 58,054 -0.19(-2.41%)
Aug 04, 2004 7.977 8.162 7.789 8.068 49,123 +0.04(+0.50%)
Aug 03, 2004 8.266 8.266 7.981 8.028 16,728 -0.15(-1.85%)
Aug 02, 2004 8.266 8.307 8.065 8.179 31,260 -0.10(-1.18%)
Jul 30, 2004 8.374 8.397 8.229 8.276 29,176 +0.01(+0.16%)
Jul 29, 2004 8.253 8.391 8.159 8.263 21,733 +0.01(+0.16%)
Jul 28, 2004 8.263 8.374 8.061 8.249 33,046 -0.15(-1.76%)
Jul 27, 2004 7.937 8.397 7.937 8.397 32,451 +0.46(+5.80%)
Jul 26, 2004 8.142 8.142 7.873 7.937 17,267 -0.05(-0.63%)
Jul 23, 2004 8.135 8.135 7.987 7.987 34,535 -0.16(-2.02%)
Jul 22, 2004 8.315 8.394 8.108 8.152 35,428 -0.12(-1.50%)
Jul 21, 2004 8.401 8.619 8.276 8.276 66,390 -0.17(-2.07%)
Jul 20, 2004 8.344 8.451 8.317 8.451 30,664 +0.13(+1.62%)
Jul 19, 2004 8.155 8.380 7.991 8.317 36,023 +0.13(+1.64%)
Jul 16, 2004 8.532 8.572 8.182 8.182 52,993 -0.39(-4.51%)
Jul 15, 2004 8.451 8.585 8.414 8.569 60,734 +0.03(+0.31%)
Jul 14, 2004 8.444 8.679 8.431 8.542 50,611 -0.02(-0.27%)
Jul 13, 2004 8.542 8.673 8.542 8.565 32,451 +0.20(+2.37%)
Jul 12, 2004 8.223 8.515 8.192 8.367 20,244 +0.12(+1.47%)
Jul 09, 2004 8.296 8.461 8.186 8.246 12,801 +0.00(+0.00%)
Jul 08, 2004 8.501 8.666 8.246 8.246 50,611 -0.30(-3.50%)
Jul 07, 2004 8.653 8.733 8.374 8.545 24,710 +0.06(+0.75%)
Jul 06, 2004 8.673 8.673 8.397 8.481 30,664 -0.25(-2.88%)
Jul 02, 2004 8.491 8.733 8.464 8.733 18,458 +0.21(+2.44%)
Jul 01, 2004 8.844 8.891 8.525 8.525 35,725 -0.22(-2.50%)
Jun 30, 2004 8.854 8.857 8.743 8.743 24,412 -0.08(-0.88%)
Jun 29, 2004 8.579 8.820 8.481 8.820 87,826 +0.19(+2.22%)
Jun 28, 2004 8.256 8.649 8.226 8.629 95,864 +0.10(+1.22%)
Jun 25, 2004 8.162 8.530 8.112 8.525 245,020 +0.44(+5.44%)
Jun 24, 2004 8.270 8.283 8.018 8.085 96,162 -0.06(-0.70%)
Jun 23, 2004 8.159 8.229 8.018 8.142 44,359 +0.20(+2.49%)
Jun 22, 2004 8.129 8.216 7.920 7.944 84,253 -0.25(-3.03%)
Jun 21, 2004 8.165 8.192 8.058 8.192 26,199 +0.06(+0.70%)
Jun 18, 2004 8.058 8.162 8.011 8.135 119,681 +0.00(+0.04%)
Jun 17, 2004 8.216 8.223 8.014 8.132 38,405 +0.01(+0.08%)
Jun 16, 2004 7.991 8.162 7.991 8.125 54,779 +0.06(+0.75%)
Jun 15, 2004 7.888 8.108 7.796 8.065 33,344 +0.25(+3.22%)
Jun 14, 2004 8.186 8.186 7.803 7.813 72,345 -0.35(-4.24%)
Jun 10, 2004 8.142 8.199 7.964 8.159 109,559 +0.15(+1.89%)
Jun 09, 2004 8.187 8.213 7.961 8.008 72,047 -0.15(-1.89%)
Jun 08, 2004 8.169 8.223 8.145 8.162 52,695 -0.09(-1.10%)
Jun 07, 2004 8.118 8.253 8.021 8.253 22,924 +0.20(+2.55%)
Jun 04, 2004 8.160 8.223 8.045 8.048 26,496 -0.04(-0.54%)
Jun 03, 2004 8.085 8.179 8.082 8.092 48,230 -0.04(-0.45%)
Jun 02, 2004 8.226 8.229 8.102 8.129 52,695 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.