Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
19.38
-0.01 (-0.05%)
May 9, 2025, 4:00 PM - Market closed
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.46 | 19.49 | 19.26 | 19.38 | 19.38 | -0.05% | 472,993 |
| May 8, 2025 | 19.15 | 19.53 | 19.01 | 19.39 | 19.39 | 1.89% | 429,214 |
| May 7, 2025 | 19.22 | 19.31 | 18.97 | 19.03 | 19.03 | -0.16% | 421,410 |
| May 6, 2025 | 19.03 | 19.21 | 18.81 | 19.06 | 19.06 | -0.99% | 394,563 |
| May 5, 2025 | 19.12 | 19.44 | 19.01 | 19.25 | 19.25 | 0.05% | 430,455 |
| May 2, 2025 | 19.08 | 19.30 | 18.96 | 19.24 | 19.24 | 2.07% | 393,098 |
| May 1, 2025 | 18.67 | 18.99 | 18.49 | 18.85 | 18.85 | 1.02% | 490,879 |
| Apr 30, 2025 | 18.43 | 18.77 | 18.23 | 18.66 | 18.66 | -0.53% | 563,066 |
| Apr 29, 2025 | 18.49 | 18.85 | 18.36 | 18.76 | 18.76 | 1.13% | 566,498 |
| Apr 28, 2025 | 18.42 | 18.58 | 18.30 | 18.55 | 18.55 | 0.38% | 437,971 |
| Apr 25, 2025 | 18.43 | 18.62 | 18.19 | 18.48 | 18.48 | -1.02% | 524,028 |
| Apr 24, 2025 | 18.17 | 18.69 | 18.05 | 18.67 | 18.67 | 2.87% | 658,400 |
| Apr 23, 2025 | 18.33 | 18.62 | 17.99 | 18.15 | 18.15 | 1.23% | 715,128 |
| Apr 22, 2025 | 17.60 | 18.02 | 17.44 | 17.93 | 17.93 | 2.99% | 620,100 |
| Apr 21, 2025 | 17.40 | 17.81 | 17.22 | 17.41 | 17.41 | 0.12% | 802,219 |
| Apr 17, 2025 | 17.26 | 17.82 | 17.20 | 17.39 | 17.39 | -3.98% | 1,409,236 |
| Apr 16, 2025 | 18.22 | 18.43 | 17.98 | 18.11 | 18.11 | -0.93% | 1,054,019 |
| Apr 15, 2025 | 18.03 | 18.47 | 18.03 | 18.28 | 18.28 | 1.50% | 578,029 |
| Apr 14, 2025 | 18.01 | 18.12 | 17.54 | 18.01 | 18.01 | 1.07% | 852,073 |
| Apr 11, 2025 | 17.65 | 17.97 | 17.42 | 17.82 | 17.82 | -0.28% | 760,440 |
| Apr 10, 2025 | 18.46 | 18.54 | 17.35 | 17.87 | 17.87 | -5.45% | 1,139,336 |
| Apr 9, 2025 | 17.76 | 19.28 | 17.45 | 18.90 | 18.90 | 4.71% | 1,162,535 |
| Apr 8, 2025 | 18.68 | 19.22 | 17.79 | 18.05 | 18.05 | -0.99% | 742,851 |
| Apr 7, 2025 | 17.66 | 19.04 | 17.38 | 18.23 | 18.23 | -0.16% | 928,879 |
| Apr 4, 2025 | 18.12 | 18.44 | 17.65 | 18.26 | 18.26 | -3.08% | 814,907 |
| Apr 3, 2025 | 19.66 | 19.97 | 18.82 | 18.84 | 18.84 | -8.32% | 1,044,957 |
| Apr 2, 2025 | 20.15 | 20.56 | 20.13 | 20.55 | 20.55 | 0.78% | 635,353 |
| Apr 1, 2025 | 20.43 | 20.79 | 20.05 | 20.39 | 20.39 | -0.68% | 782,184 |
| Mar 31, 2025 | 20.27 | 20.82 | 20.21 | 20.53 | 20.53 | 0.29% | 715,888 |
| Mar 28, 2025 | 20.82 | 20.85 | 20.38 | 20.47 | 20.47 | -1.49% | 529,500 |
| Mar 27, 2025 | 20.74 | 20.83 | 20.54 | 20.78 | 20.78 | 0.14% | 477,139 |
| Mar 26, 2025 | 20.83 | 21.09 | 20.63 | 20.75 | 20.75 | - | 370,214 |
| Mar 25, 2025 | 20.98 | 21.03 | 20.73 | 20.75 | 20.75 | -0.67% | 411,382 |
| Mar 24, 2025 | 20.74 | 20.99 | 20.61 | 20.89 | 20.89 | 2.45% | 500,299 |
| Mar 21, 2025 | 20.46 | 20.65 | 20.20 | 20.39 | 20.39 | -0.54% | 2,465,098 |
| Mar 20, 2025 | 20.48 | 20.87 | 20.48 | 20.50 | 20.50 | -0.77% | 580,239 |
| Mar 19, 2025 | 20.70 | 20.99 | 20.60 | 20.66 | 20.66 | -0.19% | 733,889 |
| Mar 18, 2025 | 20.87 | 20.87 | 20.42 | 20.70 | 20.70 | 0.34% | 753,268 |
| Mar 17, 2025 | 20.43 | 20.67 | 20.37 | 20.63 | 20.63 | 1.18% | 974,000 |
| Mar 14, 2025 | 20.21 | 20.39 | 20.07 | 20.39 | 20.39 | 0.94% | 594,833 |
| Mar 13, 2025 | 20.13 | 20.58 | 19.99 | 20.20 | 19.99 | 0.85% | 916,411 |
| Mar 12, 2025 | 19.87 | 20.25 | 19.66 | 20.03 | 19.82 | 1.78% | 1,257,572 |
| Mar 11, 2025 | 20.01 | 20.25 | 19.67 | 19.68 | 19.48 | -1.35% | 1,078,439 |
| Mar 10, 2025 | 20.27 | 20.41 | 19.75 | 19.95 | 19.74 | -2.97% | 768,154 |
| Mar 7, 2025 | 20.61 | 20.96 | 20.23 | 20.56 | 20.35 | -0.19% | 1,380,418 |
| Mar 6, 2025 | 20.71 | 20.78 | 20.39 | 20.60 | 20.39 | -1.44% | 660,765 |
| Mar 5, 2025 | 21.01 | 21.39 | 20.59 | 20.90 | 20.68 | -0.38% | 581,817 |
| Mar 4, 2025 | 21.59 | 21.59 | 20.88 | 20.98 | 20.76 | -3.85% | 764,002 |
| Mar 3, 2025 | 21.94 | 22.34 | 21.63 | 21.82 | 21.60 | -0.68% | 769,973 |
| Feb 28, 2025 | 21.74 | 22.00 | 21.74 | 21.97 | 21.74 | 1.29% | 633,873 |