Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
17.91
+0.46 (2.64%)
Nov 7, 2025, 4:00 PM EST - Market closed
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.50 | 17.97 | 17.36 | 17.91 | 17.91 | 2.64% | 1,151,834 |
| Nov 6, 2025 | 17.68 | 17.73 | 17.42 | 17.45 | 17.45 | -1.36% | 786,077 |
| Nov 5, 2025 | 17.52 | 17.81 | 17.37 | 17.69 | 17.69 | 1.09% | 1,138,632 |
| Nov 4, 2025 | 17.49 | 17.53 | 17.17 | 17.50 | 17.50 | 0.92% | 1,609,198 |
| Nov 3, 2025 | 17.27 | 17.34 | 17.00 | 17.34 | 17.34 | -0.23% | 1,750,595 |
| Oct 31, 2025 | 17.24 | 17.46 | 17.06 | 17.38 | 17.38 | -0.06% | 1,648,815 |
| Oct 30, 2025 | 17.24 | 17.61 | 17.21 | 17.39 | 17.39 | 0.75% | 1,407,120 |
| Oct 29, 2025 | 17.86 | 18.00 | 17.21 | 17.26 | 17.26 | -4.27% | 1,154,454 |
| Oct 28, 2025 | 17.88 | 18.08 | 17.67 | 18.03 | 18.03 | 0.73% | 1,006,575 |
| Oct 27, 2025 | 17.89 | 18.01 | 17.81 | 17.90 | 17.90 | 0.17% | 965,099 |
| Oct 24, 2025 | 18.01 | 18.08 | 17.83 | 17.87 | 17.87 | 0.51% | 930,635 |
| Oct 23, 2025 | 17.75 | 17.99 | 17.47 | 17.78 | 17.78 | 0.17% | 1,886,279 |
| Oct 22, 2025 | 17.96 | 18.05 | 17.56 | 17.75 | 17.75 | -1.17% | 1,245,094 |
| Oct 21, 2025 | 18.13 | 18.17 | 17.92 | 17.96 | 17.96 | -0.88% | 1,085,048 |
| Oct 20, 2025 | 18.28 | 18.56 | 18.08 | 18.12 | 18.12 | -0.93% | 1,513,736 |
| Oct 17, 2025 | 17.81 | 18.37 | 17.26 | 18.29 | 18.29 | 1.50% | 1,720,320 |
| Oct 16, 2025 | 18.90 | 18.98 | 17.83 | 18.02 | 18.02 | -5.16% | 1,861,420 |
| Oct 15, 2025 | 19.45 | 19.57 | 18.93 | 19.00 | 19.00 | -2.31% | 963,087 |
| Oct 14, 2025 | 18.72 | 19.62 | 18.72 | 19.45 | 19.45 | 2.75% | 988,411 |
| Oct 13, 2025 | 18.69 | 18.95 | 18.44 | 18.93 | 18.93 | 2.60% | 874,672 |
| Oct 10, 2025 | 18.98 | 19.26 | 18.42 | 18.45 | 18.45 | -3.20% | 1,505,411 |
| Oct 9, 2025 | 19.13 | 19.22 | 18.90 | 19.06 | 19.06 | -0.68% | 1,020,078 |
| Oct 8, 2025 | 19.45 | 19.51 | 19.13 | 19.19 | 19.19 | -1.03% | 489,455 |
| Oct 7, 2025 | 19.45 | 19.72 | 19.31 | 19.39 | 19.39 | -0.56% | 663,728 |
| Oct 6, 2025 | 19.46 | 19.67 | 19.27 | 19.50 | 19.50 | 0.52% | 1,021,332 |
| 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 |