Simmons First National Corporation (SFNC)

Simmons First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.20	19.63	19.07	19.52	19.52	0.31%	1,010,849
Apr 1, 2026	19.51	19.74	19.45	19.46	19.46	0.05%	1,178,935
Mar 31, 2026	19.25	19.50	19.04	19.45	19.45	2.58%	2,041,800
Mar 30, 2026	19.05	19.19	18.90	18.96	18.96	-	1,200,781
Mar 27, 2026	19.19	19.32	18.95	18.96	18.96	-2.27%	1,298,916
Mar 26, 2026	19.17	19.45	19.17	19.40	19.40	0.31%	1,398,881
Mar 25, 2026	19.48	19.53	19.01	19.34	19.34	0.52%	1,220,962
Mar 24, 2026	19.00	19.55	18.98	19.24	19.24	0.37%	1,050,466
Mar 23, 2026	19.44	19.73	18.99	19.17	19.17	1.21%	1,579,224
Mar 20, 2026	18.68	19.04	18.52	18.94	18.94	1.28%	3,330,581
Mar 19, 2026	18.42	18.79	18.25	18.70	18.70	0.81%	1,517,523
Mar 18, 2026	18.55	18.67	18.36	18.55	18.55	-0.75%	1,727,428
Mar 17, 2026	18.93	19.05	18.58	18.69	18.69	-0.16%	1,301,698
Mar 16, 2026	18.79	18.94	18.64	18.72	18.72	0.59%	988,531
Mar 13, 2026	18.84	18.89	18.49	18.61	18.61	-1.53%	1,093,674
Mar 12, 2026	18.62	19.19	18.58	18.90	18.69	-1.10%	1,501,646
Mar 11, 2026	19.12	19.36	18.83	19.11	18.89	-0.73%	1,126,429
Mar 10, 2026	19.20	19.84	18.97	19.25	19.03	-0.52%	1,371,584
Mar 9, 2026	19.09	19.48	18.51	19.35	19.13	-0.46%	1,129,703
Mar 6, 2026	19.43	19.48	19.10	19.44	19.22	-2.95%	1,245,390
Mar 5, 2026	20.01	20.18	19.70	20.03	19.80	-0.89%	934,470
Mar 4, 2026	20.30	20.38	20.11	20.21	19.98	0.05%	927,949
Mar 3, 2026	19.82	20.39	19.61	20.20	19.97	-0.79%	968,216
Mar 2, 2026	19.52	20.54	19.40	20.36	20.13	2.26%	1,066,155
Feb 27, 2026	20.78	21.30	19.75	19.91	19.68	-6.17%	1,445,888
Feb 26, 2026	20.96	21.35	20.94	21.22	20.98	1.63%	2,023,729
Feb 25, 2026	20.72	20.92	20.57	20.88	20.64	2.30%	684,594
Feb 24, 2026	20.31	20.52	20.14	20.41	20.18	0.64%	722,860
Feb 23, 2026	21.41	21.61	20.11	20.28	20.05	-5.54%	1,222,575
Feb 20, 2026	21.15	21.50	20.93	21.47	21.23	1.47%	1,067,346
Feb 19, 2026	21.13	21.33	20.87	21.16	20.92	-0.61%	903,129
Feb 18, 2026	21.59	22.03	21.18	21.29	21.05	-	1,384,506
Feb 17, 2026	21.43	21.72	21.15	21.29	21.05	-0.33%	807,000
Feb 13, 2026	21.27	21.50	21.00	21.36	21.12	0.47%	869,686
Feb 12, 2026	21.93	22.16	21.00	21.26	21.02	-2.03%	1,594,095
Feb 11, 2026	21.87	22.18	21.63	21.70	21.45	-0.32%	1,514,789
Feb 10, 2026	21.70	21.90	21.57	21.77	21.52	0.05%	1,132,523
Feb 9, 2026	21.75	21.91	21.57	21.76	21.51	-0.23%	1,118,112
Feb 6, 2026	21.39	21.82	21.39	21.81	21.56	1.87%	1,616,401
Feb 5, 2026	21.26	21.58	21.14	21.41	21.17	0.56%	1,164,596
Feb 4, 2026	21.17	21.70	21.11	21.29	21.05	1.53%	1,327,338
Feb 3, 2026	20.59	21.26	20.54	20.97	20.73	1.90%	1,167,926
Feb 2, 2026	20.20	20.86	20.12	20.58	20.35	1.23%	1,062,967
Jan 30, 2026	20.22	20.41	20.04	20.33	20.10	0.05%	942,459
Jan 29, 2026	19.92	20.33	19.91	20.32	20.09	2.16%	961,542
Jan 28, 2026	20.25	20.34	19.84	19.89	19.66	-1.58%	906,100
Jan 27, 2026	20.04	20.27	19.98	20.21	19.98	1.00%	1,319,249
Jan 26, 2026	20.06	20.26	19.75	20.01	19.78	-0.35%	1,028,313
Jan 23, 2026	20.93	20.94	19.94	20.08	19.85	-4.83%	1,492,000
Jan 22, 2026	21.00	21.67	20.93	21.10	20.86	0.48%	2,063,313

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.