Simmons First National Corporation (FRA:SN9)
Germany · Delayed Price · Currency is EUR 19.80
+0.10 (0.51%)
At close: Sep 18, 2026
FRA:SN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Sep 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Sep 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.44% | - |
| Sep 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 0.51% | - |
| Sep 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | 0.51% | - |
| Sep 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | -0.51% | - |
| Sep 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -1.98% | - |
| Sep 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -0.98% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 4.08% | - |
| Sep 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | 1.03% | - |
| Sep 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 1.57% | - |
| Sep 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -1.04% | - |
| Sep 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -0.52% | - |
| Aug 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 0.52% | - |
| Aug 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -0.52% | - |
| Aug 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 0.52% | - |
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -1.53% | - |
| Aug 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | 0.51% | - |
| Aug 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| Aug 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | -0.51% | - |
| Aug 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | -3.92% | - |
| Aug 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | -0.97% | - |
| Aug 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | - | - |
| Aug 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | - | - |
| Aug 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | - | - |
| Aug 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | 0.98% | - |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 0.99% | - |
| Aug 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |
| Aug 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -0.98% | - |
| Aug 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | -1.92% | - |
| Aug 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - | - |
| Aug 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | 0.97% | - |
| Aug 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | 0.98% | - |
| Aug 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 0.99% | - |
| Jul 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -0.98% | - |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | - | - |
| Jul 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 2.00% | - |
| Jul 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | -0.99% | - |
| Jul 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |
| Jul 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.51% | - |
| Jul 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 1.02% | - |
| Jul 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | -1.01% | - |
| Jul 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -1.49% | - |
| Jul 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |
| Jul 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.51% | - |
| Jul 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -1.49% | - |
| Jul 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.51% | - |
| Jul 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 1.02% | - |