Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
19.77
+0.81 (4.27%)
Jul 1, 2025, 1:21 PM - Market open
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 18.95 | 19.04 | 18.77 | 19.07 | - | 0.58% | 42,645 |
| Jun 30, 2025 | 19.00 | 19.12 | 18.93 | 18.96 | 18.96 | 0.16% | 601,814 |
| Jun 27, 2025 | 19.07 | 19.17 | 18.90 | 18.93 | 18.93 | -0.53% | 1,505,912 |
| Jun 26, 2025 | 18.80 | 19.10 | 18.69 | 19.03 | 19.03 | 1.98% | 842,514 |
| Jun 25, 2025 | 18.85 | 18.86 | 18.66 | 18.66 | 18.66 | -1.01% | 668,257 |
| Jun 24, 2025 | 18.83 | 19.11 | 18.76 | 18.85 | 18.85 | 1.24% | 1,118,938 |
| Jun 23, 2025 | 18.20 | 18.62 | 18.18 | 18.62 | 18.62 | 1.97% | 980,066 |
| Jun 20, 2025 | 18.24 | 18.41 | 18.16 | 18.26 | 18.26 | 0.33% | 1,893,829 |
| Jun 18, 2025 | 18.09 | 18.47 | 18.04 | 18.20 | 18.20 | 0.28% | 688,039 |
| Jun 17, 2025 | 18.11 | 18.34 | 18.10 | 18.15 | 18.15 | -0.49% | 752,831 |
| Jun 16, 2025 | 18.54 | 18.59 | 18.21 | 18.24 | 18.24 | -0.55% | 719,515 |
| Jun 13, 2025 | 18.67 | 18.70 | 18.29 | 18.34 | 18.34 | -3.42% | 660,716 |
| Jun 12, 2025 | 18.92 | 19.02 | 18.70 | 18.99 | 18.77 | -0.21% | 609,651 |
| Jun 11, 2025 | 19.29 | 19.38 | 18.92 | 19.03 | 18.81 | -1.19% | 631,288 |
| Jun 10, 2025 | 19.00 | 19.40 | 18.94 | 19.26 | 19.04 | 1.48% | 453,759 |
| Jun 9, 2025 | 19.07 | 19.21 | 18.97 | 18.98 | 18.76 | 0.11% | 509,646 |
| Jun 6, 2025 | 18.93 | 19.03 | 18.72 | 18.96 | 18.74 | 2.02% | 450,894 |
| Jun 5, 2025 | 18.54 | 18.61 | 18.31 | 18.59 | 18.37 | 0.19% | 511,804 |
| Jun 4, 2025 | 18.85 | 19.28 | 18.53 | 18.55 | 18.34 | -1.59% | 379,683 |
| Jun 3, 2025 | 18.47 | 18.93 | 18.37 | 18.85 | 18.63 | 1.73% | 427,391 |
| Jun 2, 2025 | 18.71 | 18.71 | 18.31 | 18.53 | 18.32 | -1.23% | 498,577 |
| May 30, 2025 | 18.85 | 18.89 | 18.68 | 18.76 | 18.55 | -0.69% | 491,155 |
| May 29, 2025 | 18.77 | 18.89 | 18.62 | 18.89 | 18.67 | 0.85% | 394,815 |
| May 28, 2025 | 19.14 | 19.24 | 18.72 | 18.73 | 18.52 | -2.50% | 384,122 |
| May 27, 2025 | 19.07 | 19.29 | 18.82 | 19.21 | 18.99 | 2.18% | 417,547 |
| May 23, 2025 | 18.53 | 18.89 | 18.45 | 18.80 | 18.59 | -0.48% | 510,322 |
| May 22, 2025 | 18.92 | 19.09 | 18.80 | 18.89 | 18.67 | -0.37% | 369,738 |
| May 21, 2025 | 19.49 | 19.52 | 18.94 | 18.96 | 18.74 | -3.66% | 562,959 |
| May 20, 2025 | 20.20 | 20.20 | 19.64 | 19.68 | 19.46 | -1.11% | 348,274 |
| May 19, 2025 | 19.74 | 19.93 | 19.63 | 19.90 | 19.67 | -0.20% | 368,581 |
| May 16, 2025 | 19.93 | 20.01 | 19.70 | 19.94 | 19.71 | -0.25% | 582,648 |
| May 15, 2025 | 20.00 | 20.07 | 19.89 | 19.99 | 19.76 | 0.05% | 369,202 |
| May 14, 2025 | 20.12 | 20.27 | 19.44 | 19.98 | 19.75 | -1.38% | 527,600 |
| May 13, 2025 | 20.32 | 20.34 | 20.04 | 20.26 | 20.03 | 0.35% | 342,280 |
| May 12, 2025 | 20.12 | 20.45 | 19.82 | 20.19 | 19.96 | 4.18% | 599,208 |
| May 9, 2025 | 19.46 | 19.49 | 19.26 | 19.38 | 19.16 | -0.05% | 472,993 |
| May 8, 2025 | 19.15 | 19.53 | 19.01 | 19.39 | 19.17 | 1.89% | 429,214 |
| May 7, 2025 | 19.22 | 19.31 | 18.97 | 19.03 | 18.81 | -0.16% | 421,410 |
| May 6, 2025 | 19.03 | 19.21 | 18.81 | 19.06 | 18.84 | -0.99% | 394,563 |
| May 5, 2025 | 19.12 | 19.44 | 19.01 | 19.25 | 19.03 | 0.05% | 430,455 |
| May 2, 2025 | 19.08 | 19.30 | 18.96 | 19.24 | 19.02 | 2.07% | 393,098 |
| May 1, 2025 | 18.67 | 18.99 | 18.49 | 18.85 | 18.63 | 1.02% | 490,879 |
| Apr 30, 2025 | 18.43 | 18.77 | 18.23 | 18.66 | 18.45 | -0.53% | 563,066 |
| Apr 29, 2025 | 18.49 | 18.85 | 18.36 | 18.76 | 18.55 | 1.13% | 566,498 |
| Apr 28, 2025 | 18.42 | 18.58 | 18.30 | 18.55 | 18.34 | 0.38% | 437,971 |
| Apr 25, 2025 | 18.43 | 18.62 | 18.19 | 18.48 | 18.27 | -1.02% | 524,028 |
| Apr 24, 2025 | 18.17 | 18.69 | 18.05 | 18.67 | 18.46 | 2.87% | 658,400 |
| Apr 23, 2025 | 18.33 | 18.62 | 17.99 | 18.15 | 17.94 | 1.23% | 715,128 |
| Apr 22, 2025 | 17.60 | 18.02 | 17.44 | 17.93 | 17.73 | 2.99% | 620,100 |
| Apr 21, 2025 | 17.40 | 17.81 | 17.22 | 17.41 | 17.21 | 0.12% | 802,219 |