Simmons First National Corporation (FRA:SN9)
Germany · Delayed Price · Currency is EUR 16.70
+0.60 (3.73%)
At close: Jan 9, 2026
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Jan 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jan 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jan 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 60 |
| Dec 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Dec 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Dec 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Dec 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Dec 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | 0.61% | - |
| Dec 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 1.86% | - |
| Dec 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | - | - |
| Dec 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | 1.26% | - |
| Dec 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | -0.62% | - |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | - | - |
| Dec 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 1.27% | - |
| Dec 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | -1.25% | - |
| Dec 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 2.56% | - |
| Dec 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | -2.50% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 0.63% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.73 | -0.62% | - |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 2.56% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.43 | -0.64% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.53 | 4.67% | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | -3.23% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.33 | 4.03% | - |
| Nov 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | 2.76% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | -1.36% | - |
| Nov 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | 2.80% | - |
| Nov 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | -3.38% | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.64 | - | - |
| Nov 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.64 | 0.68% | - |
| Nov 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | -1.34% | - |
| Nov 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | 4.93% | - |
| Nov 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | -1.39% | - |
| Nov 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | 1.41% | - |
| Nov 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 2.90% | - |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | -2.13% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -1.40% | - |
| Oct 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 2.88% | - |
| Oct 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | -4.79% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 1.39% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | -2.04% | - |
| Oct 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | 1.38% | - |