Simmons First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	20.04	20.27	19.98	20.21	20.21	1.00%	1,319,248
Jan 26, 2026	20.06	20.26	19.75	20.01	20.01	-0.35%	1,028,312
Jan 23, 2026	20.93	20.94	19.94	20.08	20.08	-4.83%	1,491,300
Jan 22, 2026	21.00	21.67	20.93	21.10	21.10	0.48%	1,935,093
Jan 21, 2026	19.93	21.09	19.67	21.00	21.00	8.92%	2,842,141
Jan 20, 2026	19.06	19.41	19.02	19.28	19.28	0.21%	1,503,530
Jan 16, 2026	19.25	19.44	19.16	19.24	19.24	-0.21%	933,481
Jan 15, 2026	19.03	19.56	19.03	19.28	19.28	1.26%	1,185,055
Jan 14, 2026	18.69	19.10	18.63	19.04	19.04	1.60%	1,150,638
Jan 13, 2026	18.99	18.99	18.69	18.74	18.74	-0.90%	1,001,825
Jan 12, 2026	19.14	19.26	18.87	18.91	18.91	-2.02%	754,565
Jan 9, 2026	19.56	19.75	19.21	19.30	19.30	-1.33%	790,022
Jan 8, 2026	18.88	19.73	18.88	19.56	19.56	3.00%	859,232
Jan 7, 2026	19.22	19.23	18.83	18.99	18.99	-1.20%	990,188
Jan 6, 2026	18.97	19.25	18.88	19.22	19.22	0.63%	1,044,716
Jan 5, 2026	18.75	19.35	18.75	19.10	19.10	1.49%	915,151
Jan 2, 2026	18.87	18.95	18.50	18.82	18.82	-0.16%	884,953
Dec 31, 2025	19.01	19.03	18.80	18.85	18.85	-0.53%	682,518
Dec 30, 2025	19.02	19.18	18.93	18.95	18.95	-0.52%	710,971
Dec 29, 2025	19.28	19.28	18.99	19.05	19.05	-0.99%	657,254
Dec 26, 2025	19.22	19.33	19.17	19.24	19.24	-0.05%	552,278
Dec 24, 2025	19.31	19.47	19.20	19.25	19.25	-0.10%	486,834
Dec 23, 2025	19.39	19.50	19.25	19.27	19.27	-0.93%	683,559
Dec 22, 2025	19.28	19.59	19.25	19.45	19.45	0.93%	778,965
Dec 19, 2025	19.38	19.54	19.17	19.27	19.27	-0.98%	2,503,786
Dec 18, 2025	19.60	19.64	19.30	19.46	19.46	0.21%	803,828
Dec 17, 2025	19.54	19.83	19.38	19.42	19.42	-0.77%	933,902
Dec 16, 2025	19.43	19.65	19.24	19.57	19.57	1.03%	1,399,390
Dec 15, 2025	19.58	19.67	19.29	19.37	19.37	-1.32%	1,464,092
Dec 12, 2025	19.64	19.81	19.48	19.63	19.42	0.31%	1,097,335
Dec 11, 2025	19.63	19.94	19.53	19.57	19.36	-0.41%	926,622
Dec 10, 2025	18.84	19.67	18.84	19.65	19.44	4.24%	2,181,333
Dec 9, 2025	18.83	19.17	18.72	18.85	18.65	-0.11%	751,711
Dec 8, 2025	18.76	18.97	18.64	18.87	18.67	1.07%	1,213,870
Dec 5, 2025	18.76	18.85	18.64	18.67	18.47	-0.64%	663,303
Dec 4, 2025	18.68	18.86	18.59	18.79	18.59	-0.16%	747,560
Dec 3, 2025	18.58	18.93	18.58	18.82	18.62	1.46%	656,825
Dec 2, 2025	18.77	18.88	18.54	18.55	18.35	-0.96%	739,363
Dec 1, 2025	18.42	18.87	18.42	18.73	18.53	0.97%	1,067,708
Nov 28, 2025	18.58	18.68	18.48	18.55	18.35	-0.43%	408,258
Nov 26, 2025	18.61	18.89	18.55	18.63	18.43	-0.48%	1,835,965
Nov 25, 2025	18.19	18.97	18.19	18.72	18.52	3.20%	1,353,447
Nov 24, 2025	18.09	18.25	17.96	18.14	17.94	0.17%	912,111
Nov 21, 2025	17.57	18.32	17.48	18.11	17.91	3.78%	1,291,008
Nov 20, 2025	17.70	17.90	17.40	17.45	17.26	-0.51%	887,951
Nov 19, 2025	17.63	17.65	17.41	17.54	17.35	0.92%	1,248,515
Nov 18, 2025	17.25	17.49	17.21	17.38	17.19	0.70%	907,169
Nov 17, 2025	17.88	17.93	17.24	17.26	17.07	-3.79%	782,451
Nov 14, 2025	17.75	17.97	17.53	17.94	17.75	0.67%	629,583
Nov 13, 2025	18.06	18.21	17.73	17.82	17.63	-1.60%	834,938