Skip to main content
logo
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
19.22
+0.12 (0.63%)
At close: Jan 6, 2026, 4:00 PM EST
19.24
+0.02 (0.10%)
After-hours: Jan 6, 2026, 4:21 PM EST

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202618.9719.2518.8819.2219.220.63%1,044,716
Jan 5, 202618.7519.3518.7519.1019.101.49%915,151
Jan 2, 202618.8718.9518.5018.8218.82-0.16%884,953
Dec 31, 202519.0119.0318.8018.8518.85-0.53%682,518
Dec 30, 202519.0219.1818.9318.9518.95-0.52%710,971
Dec 29, 202519.2819.2818.9919.0519.05-0.99%657,254
Dec 26, 202519.2219.3319.1719.2419.24-0.05%552,278
Dec 24, 202519.3119.4719.2019.2519.25-0.10%486,834
Dec 23, 202519.3919.5019.2519.2719.27-0.93%683,559
Dec 22, 202519.2819.5919.2519.4519.450.93%778,965
Dec 19, 202519.3819.5419.1719.2719.27-0.98%2,503,786
Dec 18, 202519.6019.6419.3019.4619.460.21%803,828
Dec 17, 202519.5419.8319.3819.4219.42-0.77%933,902
Dec 16, 202519.4319.6519.2419.5719.571.03%1,399,390
Dec 15, 202519.5819.6719.2919.3719.37-1.32%1,464,092
Dec 12, 202519.6419.8119.4819.6319.420.31%1,097,335
Dec 11, 202519.6319.9419.5319.5719.36-0.41%926,622
Dec 10, 202518.8419.6718.8419.6519.444.24%2,181,333
Dec 9, 202518.8319.1718.7218.8518.65-0.11%751,711
Dec 8, 202518.7618.9718.6418.8718.671.07%1,213,870
Dec 5, 202518.7618.8518.6418.6718.47-0.64%663,303
Dec 4, 202518.6818.8618.5918.7918.59-0.16%747,560
Dec 3, 202518.5818.9318.5818.8218.621.46%656,825
Dec 2, 202518.7718.8818.5418.5518.35-0.96%739,363
Dec 1, 202518.4218.8718.4218.7318.530.97%1,067,708
Nov 28, 202518.5818.6818.4818.5518.35-0.43%408,258
Nov 26, 202518.6118.8918.5518.6318.43-0.48%1,835,965
Nov 25, 202518.1918.9718.1918.7218.523.20%1,353,447
Nov 24, 202518.0918.2517.9618.1417.940.17%912,111
Nov 21, 202517.5718.3217.4818.1117.913.78%1,291,008
Nov 20, 202517.7017.9017.4017.4517.26-0.51%887,951
Nov 19, 202517.6317.6517.4117.5417.350.92%1,248,515
Nov 18, 202517.2517.4917.2117.3817.190.70%907,169
Nov 17, 202517.8817.9317.2417.2617.07-3.79%782,451
Nov 14, 202517.7517.9717.5317.9417.750.67%629,583
Nov 13, 202518.0618.2117.7317.8217.63-1.60%834,938
Nov 12, 202518.0418.3518.0418.1117.910.28%1,227,285
Nov 11, 202518.1718.2017.9918.0617.86-0.22%1,193,580
Nov 10, 202517.9118.1417.8318.1017.901.06%1,003,744
Nov 7, 202517.5017.9717.3617.9117.722.64%1,151,834
Nov 6, 202517.6817.7317.4217.4517.26-1.36%786,077
Nov 5, 202517.5217.8117.3717.6917.501.09%1,138,832
Nov 4, 202517.4917.5317.1717.5017.310.92%1,609,198
Nov 3, 202517.2717.3417.0017.3417.15-0.23%1,750,595
Oct 31, 202517.2417.4617.0617.3817.19-0.06%1,648,815
Oct 30, 202517.2417.6117.2117.3917.200.75%1,407,120
Oct 29, 202517.8618.0017.2117.2617.07-4.27%1,154,454
Oct 28, 202517.8818.0817.6718.0317.830.73%1,006,575
Oct 27, 202517.8918.0117.8117.9017.710.17%965,099
Oct 24, 202518.0118.0817.8317.8717.680.51%930,635