Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
19.60
+0.20 (1.03%)
Oct 6, 2025, 11:24 AM EDT - Market open
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.23 | 19.61 | 19.23 | 19.40 | 19.40 | 0.88% | 1,391,814 |
| Oct 2, 2025 | 19.32 | 19.47 | 19.10 | 19.23 | 19.23 | -0.83% | 1,016,024 |
| Oct 1, 2025 | 19.12 | 19.42 | 18.96 | 19.39 | 19.39 | 1.15% | 2,029,657 |
| Sep 30, 2025 | 19.35 | 19.44 | 18.99 | 19.17 | 19.17 | -0.98% | 1,151,064 |
| Sep 29, 2025 | 19.71 | 19.71 | 19.27 | 19.36 | 19.36 | -1.78% | 923,976 |
| Sep 26, 2025 | 19.61 | 19.81 | 19.58 | 19.71 | 19.71 | 0.51% | 582,070 |
| Sep 25, 2025 | 19.65 | 19.70 | 19.44 | 19.61 | 19.61 | -0.15% | 602,470 |
| Sep 24, 2025 | 19.76 | 19.80 | 19.54 | 19.64 | 19.64 | -0.51% | 928,682 |
| Sep 23, 2025 | 20.01 | 20.28 | 19.65 | 19.74 | 19.74 | -1.00% | 807,821 |
| Sep 22, 2025 | 20.00 | 20.11 | 19.86 | 19.94 | 19.94 | -0.60% | 764,226 |
| Sep 19, 2025 | 20.29 | 20.38 | 19.91 | 20.06 | 20.06 | -1.52% | 2,468,753 |
| Sep 18, 2025 | 19.77 | 20.39 | 19.77 | 20.37 | 20.37 | 3.03% | 733,413 |
| Sep 17, 2025 | 19.84 | 20.34 | 19.74 | 19.77 | 19.77 | 0.15% | 925,309 |
| Sep 16, 2025 | 19.90 | 19.94 | 19.57 | 19.74 | 19.74 | -1.20% | 673,790 |
| Sep 15, 2025 | 20.34 | 20.36 | 19.95 | 19.98 | 19.98 | -2.44% | 567,034 |
| Sep 12, 2025 | 20.63 | 20.63 | 20.41 | 20.48 | 20.26 | -0.87% | 459,969 |
| Sep 11, 2025 | 20.50 | 20.68 | 20.39 | 20.66 | 20.44 | 0.63% | 694,592 |
| Sep 10, 2025 | 20.43 | 20.61 | 20.33 | 20.53 | 20.31 | 0.34% | 576,677 |
| Sep 9, 2025 | 20.73 | 20.78 | 20.39 | 20.46 | 20.25 | -1.68% | 552,050 |
| Sep 8, 2025 | 20.93 | 20.96 | 20.55 | 20.81 | 20.59 | -0.34% | 478,835 |
| Sep 5, 2025 | 21.26 | 21.39 | 20.82 | 20.88 | 20.66 | -1.32% | 516,184 |
| Sep 4, 2025 | 20.99 | 21.16 | 20.84 | 21.16 | 20.94 | 1.39% | 533,853 |
| Sep 3, 2025 | 20.66 | 20.89 | 20.61 | 20.87 | 20.65 | 0.53% | 596,921 |
| Sep 2, 2025 | 20.57 | 20.77 | 20.48 | 20.76 | 20.54 | -0.10% | 574,957 |
| Aug 29, 2025 | 20.94 | 21.03 | 20.77 | 20.78 | 20.56 | -0.53% | 796,375 |
| Aug 28, 2025 | 20.89 | 20.93 | 20.68 | 20.89 | 20.67 | 0.19% | 761,650 |
| Aug 27, 2025 | 20.63 | 20.93 | 20.63 | 20.85 | 20.63 | 0.82% | 1,056,662 |
| Aug 26, 2025 | 20.61 | 20.82 | 20.55 | 20.68 | 20.46 | 0.44% | 763,720 |
| Aug 25, 2025 | 20.79 | 20.86 | 20.58 | 20.59 | 20.37 | -1.29% | 762,465 |
| Aug 22, 2025 | 20.13 | 20.98 | 20.12 | 20.86 | 20.64 | 4.40% | 1,177,331 |
| Aug 21, 2025 | 19.84 | 20.05 | 19.83 | 19.98 | 19.77 | -0.20% | 719,364 |
| Aug 20, 2025 | 20.06 | 20.06 | 19.81 | 20.02 | 19.81 | 0.25% | 1,245,654 |
| Aug 19, 2025 | 19.97 | 20.16 | 19.87 | 19.97 | 19.76 | 0.10% | 756,144 |
| Aug 18, 2025 | 19.86 | 19.95 | 19.72 | 19.95 | 19.74 | 0.61% | 591,307 |
| Aug 15, 2025 | 20.08 | 20.08 | 19.82 | 19.83 | 19.62 | -0.95% | 774,579 |
| Aug 14, 2025 | 19.83 | 20.04 | 19.79 | 20.02 | 19.81 | -0.45% | 934,397 |
| Aug 13, 2025 | 19.92 | 20.17 | 19.78 | 20.11 | 19.90 | 1.62% | 1,061,439 |
| Aug 12, 2025 | 19.25 | 19.90 | 19.23 | 19.79 | 19.58 | 4.05% | 1,047,605 |
| Aug 11, 2025 | 18.98 | 19.06 | 18.85 | 19.02 | 18.82 | 0.37% | 805,425 |
| Aug 8, 2025 | 18.88 | 19.01 | 18.65 | 18.95 | 18.75 | 1.28% | 752,941 |
| Aug 7, 2025 | 18.99 | 18.99 | 18.48 | 18.71 | 18.51 | -0.85% | 954,168 |
| Aug 6, 2025 | 19.06 | 19.06 | 18.84 | 18.87 | 18.67 | -0.89% | 1,097,265 |
| Aug 5, 2025 | 19.08 | 19.09 | 18.70 | 19.04 | 18.84 | - | 1,038,777 |
| Aug 4, 2025 | 19.30 | 19.30 | 18.84 | 19.04 | 18.84 | 0.11% | 1,386,147 |
| Aug 1, 2025 | 18.97 | 19.15 | 18.63 | 19.02 | 18.82 | -0.78% | 1,704,490 |
| Jul 31, 2025 | 19.29 | 19.43 | 19.05 | 19.17 | 18.97 | -1.69% | 1,115,121 |
| Jul 30, 2025 | 19.85 | 19.94 | 19.42 | 19.50 | 19.30 | -1.52% | 1,161,900 |
| Jul 29, 2025 | 19.98 | 19.98 | 19.66 | 19.80 | 19.59 | 0.05% | 1,432,028 |
| Jul 28, 2025 | 19.72 | 19.81 | 19.51 | 19.79 | 19.58 | 0.56% | 1,377,652 |
| Jul 25, 2025 | 19.88 | 19.96 | 19.52 | 19.68 | 19.47 | 0.10% | 1,888,854 |