Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
18.11
-0.17 (-0.93%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 18.22 | 18.43 | 17.98 | 18.11 | 18.11 | -0.93% | 1,053,998 |
| Apr 15, 2025 | 18.03 | 18.47 | 18.03 | 18.28 | 18.28 | 1.50% | 578,029 |
| Apr 14, 2025 | 18.01 | 18.12 | 17.54 | 18.01 | 18.01 | 1.07% | 852,073 |
| Apr 11, 2025 | 17.65 | 17.97 | 17.42 | 17.82 | 17.82 | -0.28% | 760,440 |
| Apr 10, 2025 | 18.46 | 18.54 | 17.35 | 17.87 | 17.87 | -5.45% | 1,139,336 |
| Apr 9, 2025 | 17.76 | 19.28 | 17.45 | 18.90 | 18.90 | 4.71% | 1,162,535 |
| Apr 8, 2025 | 18.68 | 19.22 | 17.79 | 18.05 | 18.05 | -0.99% | 742,851 |
| Apr 7, 2025 | 17.66 | 19.04 | 17.38 | 18.23 | 18.23 | -0.16% | 928,879 |
| Apr 4, 2025 | 18.12 | 18.44 | 17.65 | 18.26 | 18.26 | -3.08% | 814,907 |
| Apr 3, 2025 | 19.66 | 19.97 | 18.82 | 18.84 | 18.84 | -8.32% | 1,044,957 |
| Apr 2, 2025 | 20.15 | 20.56 | 20.13 | 20.55 | 20.55 | 0.78% | 635,353 |
| Apr 1, 2025 | 20.43 | 20.79 | 20.05 | 20.39 | 20.39 | -0.68% | 782,184 |
| Mar 31, 2025 | 20.27 | 20.82 | 20.21 | 20.53 | 20.53 | 0.29% | 715,888 |
| Mar 28, 2025 | 20.82 | 20.85 | 20.38 | 20.47 | 20.47 | -1.49% | 529,500 |
| Mar 27, 2025 | 20.74 | 20.83 | 20.54 | 20.78 | 20.78 | 0.14% | 477,139 |
| Mar 26, 2025 | 20.83 | 21.09 | 20.63 | 20.75 | 20.75 | - | 370,214 |
| Mar 25, 2025 | 20.98 | 21.03 | 20.73 | 20.75 | 20.75 | -0.67% | 411,382 |
| Mar 24, 2025 | 20.74 | 20.99 | 20.61 | 20.89 | 20.89 | 2.45% | 500,299 |
| Mar 21, 2025 | 20.46 | 20.65 | 20.20 | 20.39 | 20.39 | -0.54% | 2,465,098 |
| Mar 20, 2025 | 20.48 | 20.87 | 20.48 | 20.50 | 20.50 | -0.77% | 580,239 |
| Mar 19, 2025 | 20.70 | 20.99 | 20.60 | 20.66 | 20.66 | -0.19% | 733,889 |
| Mar 18, 2025 | 20.87 | 20.87 | 20.42 | 20.70 | 20.70 | 0.34% | 753,268 |
| Mar 17, 2025 | 20.43 | 20.67 | 20.37 | 20.63 | 20.63 | 1.18% | 974,000 |
| Mar 14, 2025 | 20.21 | 20.39 | 20.07 | 20.39 | 20.39 | 0.94% | 594,833 |
| Mar 13, 2025 | 20.13 | 20.58 | 19.99 | 20.20 | 19.99 | 0.85% | 916,411 |
| Mar 12, 2025 | 19.87 | 20.25 | 19.66 | 20.03 | 19.82 | 1.78% | 1,257,572 |
| Mar 11, 2025 | 20.01 | 20.25 | 19.67 | 19.68 | 19.48 | -1.35% | 1,078,439 |
| Mar 10, 2025 | 20.27 | 20.41 | 19.75 | 19.95 | 19.74 | -2.97% | 768,154 |
| Mar 7, 2025 | 20.61 | 20.96 | 20.23 | 20.56 | 20.35 | -0.19% | 1,380,418 |
| Mar 6, 2025 | 20.71 | 20.78 | 20.39 | 20.60 | 20.39 | -1.44% | 660,765 |
| Mar 5, 2025 | 21.01 | 21.39 | 20.59 | 20.90 | 20.68 | -0.38% | 581,817 |
| Mar 4, 2025 | 21.59 | 21.59 | 20.88 | 20.98 | 20.76 | -3.85% | 764,002 |
| Mar 3, 2025 | 21.94 | 22.34 | 21.63 | 21.82 | 21.60 | -0.68% | 769,973 |
| Feb 28, 2025 | 21.74 | 22.00 | 21.74 | 21.97 | 21.74 | 1.29% | 633,873 |
| Feb 27, 2025 | 21.43 | 21.76 | 21.43 | 21.69 | 21.47 | 0.79% | 443,923 |
| Feb 26, 2025 | 21.42 | 21.65 | 21.22 | 21.52 | 21.30 | 0.09% | 530,184 |
| Feb 25, 2025 | 21.62 | 21.80 | 21.42 | 21.50 | 21.28 | 0.33% | 613,299 |
| Feb 24, 2025 | 21.77 | 21.85 | 21.41 | 21.43 | 21.21 | -1.02% | 544,972 |
| Feb 21, 2025 | 22.07 | 22.07 | 21.54 | 21.65 | 21.43 | -1.19% | 672,274 |
| Feb 20, 2025 | 22.17 | 22.27 | 21.75 | 21.91 | 21.68 | -1.75% | 389,248 |
| Feb 19, 2025 | 22.31 | 22.46 | 22.24 | 22.30 | 22.07 | -1.20% | 403,741 |
| Feb 18, 2025 | 22.41 | 22.76 | 22.32 | 22.57 | 22.34 | 0.36% | 416,282 |
| Feb 14, 2025 | 22.86 | 23.05 | 22.39 | 22.49 | 22.26 | -1.01% | 408,797 |
| Feb 13, 2025 | 22.63 | 22.75 | 22.40 | 22.72 | 22.49 | 0.93% | 484,898 |
| Feb 12, 2025 | 22.80 | 22.90 | 22.49 | 22.51 | 22.28 | -2.68% | 408,011 |
| Feb 11, 2025 | 22.54 | 23.23 | 22.53 | 23.13 | 22.89 | 1.72% | 404,589 |
| Feb 10, 2025 | 22.96 | 22.96 | 22.69 | 22.74 | 22.51 | -0.79% | 406,782 |
| Feb 7, 2025 | 23.27 | 23.27 | 22.61 | 22.92 | 22.68 | -1.63% | 622,286 |
| Feb 6, 2025 | 23.26 | 23.44 | 23.11 | 23.30 | 23.06 | 0.52% | 394,918 |
| Feb 5, 2025 | 23.07 | 23.19 | 22.79 | 23.18 | 22.94 | 0.83% | 350,385 |