Simmons First National Corporation (FRA:SN9)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:SN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | -0.99% | - |
| Jul 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jul 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Jul 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jul 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jul 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Jul 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Jul 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Jul 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jul 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jul 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jul 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jun 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jun 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jun 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Jun 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jun 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Jun 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jun 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jun 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Jun 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.52% | - |
| Jun 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | 0.53% | - |
| Jun 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 1.61% | - |
| Jun 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | - | - |
| Jun 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | - | - |
| Jun 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 1.09% | - |
| Jun 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 3.37% | - |
| Jun 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | -2.73% | - |
| Jun 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 2.23% | - |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -2.19% | - |
| Jun 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | - | - |
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 0.55% | - |
| May 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -1.09% | - |
| May 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 1.10% | - |
| May 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | - | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | - | - |
| May 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 0.55% | - |
| May 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 1.69% | - |
| May 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | - | - |