Simmons First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.84	18.89	18.49	18.61	-	-1.53%	470,542
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
Jan 21, 2026	19.93	21.09	19.67	21.00	20.76	8.92%	2,842,155
Jan 20, 2026	19.06	19.41	19.02	19.28	19.06	0.21%	1,505,490
Jan 16, 2026	19.25	19.44	19.16	19.24	19.02	-0.21%	951,542
Jan 15, 2026	19.03	19.56	19.03	19.28	19.06	1.26%	1,188,796
Jan 14, 2026	18.69	19.10	18.63	19.04	18.82	1.60%	1,152,197
Jan 13, 2026	18.99	18.99	18.69	18.74	18.53	-0.90%	1,001,825
Jan 12, 2026	19.14	19.26	18.87	18.91	18.69	-2.02%	754,613
Jan 9, 2026	19.56	19.75	19.21	19.30	19.08	-1.33%	790,022
Jan 8, 2026	18.88	19.73	18.88	19.56	19.34	3.00%	859,250
Jan 7, 2026	19.22	19.23	18.83	18.99	18.77	-1.20%	990,188
Jan 6, 2026	18.97	19.25	18.88	19.22	19.00	0.63%	1,044,716
Jan 5, 2026	18.75	19.35	18.75	19.10	18.88	1.49%	915,151
Jan 2, 2026	18.87	18.95	18.50	18.82	18.61	-0.16%	884,953
Dec 31, 2025	19.01	19.03	18.80	18.85	18.64	-0.53%	690,770