Skip to main content
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
24.83
+0.63 (2.60%)
Nov 22, 2024, 4:00 PM EST - Market closed

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.3324.9024.1824.8324.832.60%729,492
Nov 21, 202424.2524.5924.1524.2024.200.37%686,103
Nov 20, 202423.9924.1623.8424.1124.110.17%428,395
Nov 19, 202423.8724.2023.6424.0724.07-0.95%659,703
Nov 18, 202424.4024.6324.3024.3024.30-0.78%395,151
Nov 15, 202424.6724.7624.1624.4924.49-0.12%636,831
Nov 14, 202424.7824.9424.4824.5224.52-1.05%518,585
Nov 13, 202425.1025.4224.7324.7824.78-0.80%790,734
Nov 12, 202424.8725.5524.6524.9824.98-0.79%765,778
Nov 11, 202425.0025.5624.9925.1825.181.98%1,404,930
Nov 8, 202424.8625.0024.5324.6924.690.16%1,079,425
Nov 7, 202425.2325.2624.3824.6524.65-3.45%1,253,273
Nov 6, 202425.0025.9524.9525.5325.539.52%2,745,034
Nov 5, 202423.0123.4322.9523.3123.311.39%431,045
Nov 4, 202423.1723.2222.6322.9922.99-1.37%422,159
Nov 1, 202423.2423.4622.7323.3123.310.47%420,243
Oct 31, 202423.6923.7323.2023.2023.20-1.86%382,728
Oct 30, 202423.4424.1423.4123.6423.640.47%487,323
Oct 29, 202423.4023.6323.2023.5323.53-0.21%341,986
Oct 28, 202423.1923.6823.1923.5823.582.57%400,971
Oct 25, 202423.6223.6422.8822.9922.99-1.96%400,667
Oct 24, 202423.3323.5022.9823.4523.450.64%490,421
Oct 23, 202422.9923.3322.9623.3023.300.82%488,918
Oct 22, 202422.7523.1722.5923.1123.111.49%516,096
Oct 21, 202423.7423.7422.7222.7722.77-2.19%868,534
Oct 18, 202422.3623.5721.9023.2823.28-0.09%757,191
Oct 17, 202423.2423.5623.1623.3023.30-768,971
Oct 16, 202423.1923.6823.1923.3023.301.08%702,551
Oct 15, 202422.8423.5522.6223.0523.051.68%770,521
Oct 14, 202422.2822.7822.1422.6722.671.75%385,235
Oct 11, 202421.7722.4621.6622.2822.283.10%581,127
Oct 10, 202421.4821.6221.2621.6121.61-0.23%379,382
Oct 9, 202421.3321.8521.2021.6621.661.83%600,849
Oct 8, 202421.5021.5721.1221.2721.27-0.61%499,727
Oct 7, 202421.4221.5121.2921.4021.40-0.51%431,900
Oct 4, 202421.5321.7321.3421.5121.511.70%468,044
Oct 3, 202420.8721.2120.7821.1521.150.71%576,119
Oct 2, 202421.2621.5620.9121.0021.00-1.04%390,543
Oct 1, 202421.4221.5120.8721.2221.22-1.49%675,923
Sep 30, 202421.1221.6721.0821.5421.541.80%421,105
Sep 27, 202421.5421.6121.1621.1621.16-0.75%512,488
Sep 26, 202421.5821.6821.2921.3221.320.76%803,341
Sep 25, 202421.5421.5521.1021.1621.16-1.63%604,296
Sep 24, 202421.5121.6821.3921.5121.51-0.23%886,744
Sep 23, 202421.7621.8021.5021.5621.56-0.19%496,946
Sep 20, 202421.9322.0621.5621.6021.60-2.13%2,507,432
Sep 19, 202422.0722.1821.6022.0722.072.65%588,903
Sep 18, 202421.3922.4521.0121.5021.500.70%637,292
Sep 17, 202421.3821.9221.2321.3521.350.99%598,961
Sep 16, 202420.9421.2720.6221.1421.141.00%427,304
Sep 13, 202420.5220.9520.3820.9320.932.40%422,281
Sep 12, 202420.4920.5220.1920.4420.240.54%339,263
Sep 11, 202420.2020.4119.7520.3320.13-0.73%537,648
Sep 10, 202420.6420.6619.9320.4820.28-0.29%612,941
Sep 9, 202420.4320.7020.1120.5420.340.64%530,737
Sep 6, 202420.8620.8920.2720.4120.21-1.45%340,672
Sep 5, 202421.1221.1620.5320.7120.50-0.81%265,808
Sep 4, 202421.0521.3620.7420.8820.67-1.32%384,285
Sep 3, 202421.1821.4821.0121.1620.95-1.21%423,053
Aug 30, 202421.2321.4521.0721.4221.211.47%489,295
Aug 29, 202421.3321.3520.8821.1120.90-0.05%354,505
Aug 28, 202420.6521.2220.5821.1220.911.44%306,881
Aug 27, 202421.0021.0220.7020.8220.61-1.33%310,550
Aug 26, 202421.6721.6721.0921.1020.89-0.94%425,029
Aug 23, 202420.3521.6220.1821.3021.095.50%795,174
Aug 22, 202420.1220.3319.7820.1919.990.45%237,315
Aug 21, 202420.0220.1619.8120.1019.900.85%264,567
Aug 20, 202420.3820.3819.9219.9319.73-2.30%307,045
Aug 19, 202420.1820.4320.1020.4020.201.29%339,323
Aug 16, 202419.7820.3819.6820.1419.941.51%459,573
Aug 15, 202419.2920.2419.2919.8419.642.22%426,401
Aug 14, 202419.4519.4519.0919.4119.220.10%282,556
Aug 13, 202419.4219.4719.0019.3919.201.36%544,568
Aug 12, 202419.6119.8219.0419.1318.94-1.65%363,322
Aug 9, 202419.3719.4919.1919.4519.26-434,272
Aug 8, 202419.5819.6719.2019.4519.260.57%555,608
Aug 7, 202419.6519.7719.2419.3419.15-0.21%649,450
Aug 6, 202419.1919.5818.9519.3819.190.62%587,258
Aug 5, 202418.8519.3618.4319.2619.07-3.07%818,276
Aug 2, 202419.7020.0319.5219.8719.67-3.21%626,354
Aug 1, 202421.5321.5320.2820.5320.33-4.64%665,294
Jul 31, 202421.3622.1421.2021.5321.320.37%853,914
Jul 30, 202421.4321.7121.1521.4521.240.85%513,696
Jul 29, 202421.7421.9021.2521.2721.06-2.88%673,397
Jul 26, 202421.9422.2921.5621.9021.680.41%719,457
Jul 25, 202421.2622.1121.0821.8121.593.36%834,687
Jul 24, 202421.4921.8121.0621.1020.89-1.86%722,324
Jul 23, 202420.9121.7920.9021.5021.291.37%1,134,046
Jul 22, 202420.5721.2520.4521.2121.002.22%446,243
Jul 19, 202420.7721.2220.6420.7520.540.10%573,417
Jul 18, 202421.1221.5820.6320.7320.52-2.58%675,541
Jul 17, 202420.1421.3120.1421.2821.073.75%965,339
Jul 16, 202419.8720.6219.7220.5120.314.38%1,145,040
Jul 15, 202419.0819.7319.0719.6519.464.47%1,232,824
Jul 12, 202419.0019.1118.7518.8118.62-0.32%718,890
Jul 11, 202418.1118.9518.0518.8718.685.42%744,643
Jul 10, 202417.5617.9617.5017.9017.722.29%384,080
Jul 9, 202417.1017.5117.0117.5017.332.16%405,710
Jul 8, 202417.2417.3517.0517.1316.960.47%356,891
Jul 5, 202417.3017.3417.0317.0516.88-1.45%298,005