Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
21.47
+0.31 (1.47%)
At close: Feb 20, 2026, 4:00 PM EST
21.87
+0.40 (1.86%)
After-hours: Feb 20, 2026, 7:06 PM EST
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.15 | 21.50 | 20.93 | 21.47 | 21.47 | 1.47% | 1,067,336 |
| Feb 19, 2026 | 21.13 | 21.33 | 20.87 | 21.16 | 21.16 | -0.61% | 875,844 |
| Feb 18, 2026 | 21.59 | 22.03 | 21.18 | 21.29 | 21.29 | - | 1,357,847 |
| Feb 17, 2026 | 21.43 | 21.72 | 21.15 | 21.29 | 21.29 | -0.33% | 807,000 |
| Feb 13, 2026 | 21.27 | 21.50 | 21.00 | 21.36 | 21.36 | 0.47% | 869,686 |
| Feb 12, 2026 | 21.93 | 22.16 | 21.00 | 21.26 | 21.26 | -2.03% | 1,594,095 |
| Feb 11, 2026 | 21.87 | 22.18 | 21.63 | 21.70 | 21.70 | -0.32% | 1,514,777 |
| Feb 10, 2026 | 21.70 | 21.90 | 21.57 | 21.77 | 21.77 | 0.05% | 1,132,523 |
| Feb 9, 2026 | 21.75 | 21.91 | 21.57 | 21.76 | 21.76 | -0.23% | 1,117,520 |
| Feb 6, 2026 | 21.39 | 21.82 | 21.39 | 21.81 | 21.81 | 1.87% | 1,616,401 |
| Feb 5, 2026 | 21.26 | 21.58 | 21.14 | 21.41 | 21.41 | 0.56% | 1,164,444 |
| Feb 4, 2026 | 21.17 | 21.70 | 21.11 | 21.29 | 21.29 | 1.53% | 1,327,338 |
| Feb 3, 2026 | 20.59 | 21.26 | 20.54 | 20.97 | 20.97 | 1.90% | 1,167,914 |
| Feb 2, 2026 | 20.20 | 20.86 | 20.12 | 20.58 | 20.58 | 1.23% | 1,062,967 |
| Jan 30, 2026 | 20.22 | 20.41 | 20.04 | 20.33 | 20.33 | 0.05% | 942,459 |
| Jan 29, 2026 | 19.92 | 20.33 | 19.91 | 20.32 | 20.32 | 2.16% | 961,542 |
| Jan 28, 2026 | 20.25 | 20.34 | 19.84 | 19.89 | 19.89 | -1.58% | 906,100 |
| Jan 27, 2026 | 20.04 | 20.27 | 19.98 | 20.21 | 20.21 | 1.00% | 1,319,249 |
| Jan 26, 2026 | 20.06 | 20.26 | 19.75 | 20.01 | 20.01 | -0.35% | 1,028,313 |
| Jan 23, 2026 | 20.93 | 20.94 | 19.94 | 20.08 | 20.08 | -4.83% | 1,492,000 |
| Jan 22, 2026 | 21.00 | 21.67 | 20.93 | 21.10 | 21.10 | 0.48% | 2,063,313 |
| Jan 21, 2026 | 19.93 | 21.09 | 19.67 | 21.00 | 21.00 | 8.92% | 2,842,155 |
| Jan 20, 2026 | 19.06 | 19.41 | 19.02 | 19.28 | 19.28 | 0.21% | 1,505,490 |
| Jan 16, 2026 | 19.25 | 19.44 | 19.16 | 19.24 | 19.24 | -0.21% | 951,542 |
| Jan 15, 2026 | 19.03 | 19.56 | 19.03 | 19.28 | 19.28 | 1.26% | 1,188,796 |
| Jan 14, 2026 | 18.69 | 19.10 | 18.63 | 19.04 | 19.04 | 1.60% | 1,152,197 |
| Jan 13, 2026 | 18.99 | 18.99 | 18.69 | 18.74 | 18.74 | -0.90% | 1,001,825 |
| Jan 12, 2026 | 19.14 | 19.26 | 18.87 | 18.91 | 18.91 | -2.02% | 754,613 |
| Jan 9, 2026 | 19.56 | 19.75 | 19.21 | 19.30 | 19.30 | -1.33% | 790,022 |
| Jan 8, 2026 | 18.88 | 19.73 | 18.88 | 19.56 | 19.56 | 3.00% | 859,250 |
| Jan 7, 2026 | 19.22 | 19.23 | 18.83 | 18.99 | 18.99 | -1.20% | 990,188 |
| Jan 6, 2026 | 18.97 | 19.25 | 18.88 | 19.22 | 19.22 | 0.63% | 1,044,716 |
| Jan 5, 2026 | 18.75 | 19.35 | 18.75 | 19.10 | 19.10 | 1.49% | 915,151 |
| Jan 2, 2026 | 18.87 | 18.95 | 18.50 | 18.82 | 18.82 | -0.16% | 884,953 |
| Dec 31, 2025 | 19.01 | 19.03 | 18.80 | 18.85 | 18.85 | -0.53% | 690,770 |
| Dec 30, 2025 | 19.02 | 19.18 | 18.93 | 18.95 | 18.95 | -0.52% | 710,971 |
| Dec 29, 2025 | 19.28 | 19.28 | 18.99 | 19.05 | 19.05 | -0.99% | 667,435 |
| Dec 26, 2025 | 19.22 | 19.33 | 19.17 | 19.24 | 19.24 | -0.05% | 552,278 |
| Dec 24, 2025 | 19.31 | 19.47 | 19.20 | 19.25 | 19.25 | -0.10% | 486,834 |
| Dec 23, 2025 | 19.39 | 19.50 | 19.25 | 19.27 | 19.27 | -0.93% | 683,559 |
| Dec 22, 2025 | 19.28 | 19.59 | 19.25 | 19.45 | 19.45 | 0.93% | 778,965 |
| Dec 19, 2025 | 19.38 | 19.54 | 19.17 | 19.27 | 19.27 | -0.98% | 2,552,542 |
| Dec 18, 2025 | 19.60 | 19.64 | 19.30 | 19.46 | 19.46 | 0.21% | 803,828 |
| Dec 17, 2025 | 19.54 | 19.83 | 19.38 | 19.42 | 19.42 | -0.77% | 933,902 |
| Dec 16, 2025 | 19.43 | 19.65 | 19.24 | 19.57 | 19.57 | 1.03% | 1,399,390 |
| Dec 15, 2025 | 19.58 | 19.67 | 19.29 | 19.37 | 19.37 | -1.32% | 1,464,092 |
| Dec 12, 2025 | 19.64 | 19.81 | 19.48 | 19.63 | 19.42 | 0.31% | 1,097,335 |
| Dec 11, 2025 | 19.63 | 19.94 | 19.53 | 19.57 | 19.36 | -0.41% | 926,622 |
| Dec 10, 2025 | 18.84 | 19.67 | 18.84 | 19.65 | 19.44 | 4.24% | 2,181,333 |
| Dec 9, 2025 | 18.83 | 19.17 | 18.72 | 18.85 | 18.65 | -0.11% | 751,711 |