Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
19.83
+0.02 (0.13%)
Jul 30, 2025, 1:41 PM - Market open

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202519.8519.9419.7119.79--0.05%339,995
Jul 29, 202519.9819.9819.6619.8019.800.05%1,432,028
Jul 28, 202519.7219.8119.5119.7919.790.56%1,377,652
Jul 25, 202519.8819.9619.5219.6819.680.10%1,888,854
Jul 24, 202519.9220.0719.6119.6619.66-2.24%4,214,310
Jul 23, 202519.7120.1819.6220.1120.112.03%9,556,711
Jul 22, 202519.4920.0119.2119.7119.71-1.84%11,374,681
Jul 21, 202520.1820.4119.8720.0820.080.10%766,246
Jul 18, 202520.0920.8019.9420.0620.061.88%1,107,140
Jul 17, 202519.4319.7019.4019.6919.691.03%1,438,099
Jul 16, 202519.6119.7319.1819.4919.490.26%879,829
Jul 15, 202520.1020.1519.4019.4419.44-3.62%745,546
Jul 14, 202519.9520.1819.8420.1720.171.15%427,961
Jul 11, 202520.0620.0719.8419.9419.94-1.24%439,756
Jul 10, 202519.9820.3119.9120.1920.190.40%437,254
Jul 9, 202520.2120.2419.8920.1120.110.10%462,881
Jul 8, 202520.0220.3319.8220.0920.090.55%477,824
Jul 7, 202520.1320.4319.9119.9819.98-1.77%545,855
Jul 3, 202520.2120.5019.7520.3420.341.50%369,360
Jul 2, 202519.7820.0519.6620.0420.041.73%628,610
Jul 1, 202518.9519.9018.7719.7019.703.90%525,897
Jun 30, 202519.0019.1218.9318.9618.960.16%601,814
Jun 27, 202519.0719.1718.9018.9318.93-0.53%1,505,912
Jun 26, 202518.8019.1018.6919.0319.031.98%842,514
Jun 25, 202518.8518.8618.6618.6618.66-1.01%668,257
Jun 24, 202518.8319.1118.7618.8518.851.24%1,118,938
Jun 23, 202518.2018.6218.1818.6218.621.97%980,066
Jun 20, 202518.2418.4118.1618.2618.260.33%1,893,829
Jun 18, 202518.0918.4718.0418.2018.200.28%688,039
Jun 17, 202518.1118.3418.1018.1518.15-0.49%752,831
Jun 16, 202518.5418.5918.2118.2418.24-0.55%719,515
Jun 13, 202518.6718.7018.2918.3418.34-3.42%660,716
Jun 12, 202518.9219.0218.7018.9918.77-0.21%609,651
Jun 11, 202519.2919.3818.9219.0318.81-1.19%631,288
Jun 10, 202519.0019.4018.9419.2619.041.48%453,759
Jun 9, 202519.0719.2118.9718.9818.760.11%509,646
Jun 6, 202518.9319.0318.7218.9618.742.02%450,894
Jun 5, 202518.5418.6118.3118.5918.370.19%511,804
Jun 4, 202518.8519.2818.5318.5518.34-1.59%379,683
Jun 3, 202518.4718.9318.3718.8518.631.73%427,391
Jun 2, 202518.7118.7118.3118.5318.32-1.23%498,577
May 30, 202518.8518.8918.6818.7618.55-0.69%491,155
May 29, 202518.7718.8918.6218.8918.670.85%394,815
May 28, 202519.1419.2418.7218.7318.52-2.50%384,122
May 27, 202519.0719.2918.8219.2118.992.18%417,547
May 23, 202518.5318.8918.4518.8018.59-0.48%510,322
May 22, 202518.9219.0918.8018.8918.67-0.37%369,738
May 21, 202519.4919.5218.9418.9618.74-3.66%562,959
May 20, 202520.2020.2019.6419.6819.46-1.11%348,274
May 19, 202519.7419.9319.6319.9019.67-0.20%368,581