Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
20.28
+0.08 (0.37%)
Mar 14, 2025, 11:39 AM EDT - Market open
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 20.13 | 20.58 | 19.99 | 20.20 | 20.20 | 0.85% | 916,411 |
| Mar 12, 2025 | 19.87 | 20.25 | 19.66 | 20.03 | 20.03 | 1.78% | 1,257,572 |
| Mar 11, 2025 | 20.01 | 20.25 | 19.67 | 19.68 | 19.68 | -1.35% | 1,078,439 |
| Mar 10, 2025 | 20.27 | 20.41 | 19.75 | 19.95 | 19.95 | -2.97% | 768,154 |
| Mar 7, 2025 | 20.61 | 20.96 | 20.23 | 20.56 | 20.56 | -0.19% | 1,380,418 |
| Mar 6, 2025 | 20.71 | 20.78 | 20.39 | 20.60 | 20.60 | -1.44% | 660,765 |
| Mar 5, 2025 | 21.01 | 21.39 | 20.59 | 20.90 | 20.90 | -0.38% | 581,817 |
| Mar 4, 2025 | 21.59 | 21.59 | 20.88 | 20.98 | 20.98 | -3.85% | 764,002 |
| Mar 3, 2025 | 21.94 | 22.34 | 21.63 | 21.82 | 21.82 | -0.68% | 769,973 |
| Feb 28, 2025 | 21.74 | 22.00 | 21.74 | 21.97 | 21.97 | 1.29% | 633,873 |
| Feb 27, 2025 | 21.43 | 21.76 | 21.43 | 21.69 | 21.69 | 0.79% | 443,923 |
| Feb 26, 2025 | 21.42 | 21.65 | 21.22 | 21.52 | 21.52 | 0.09% | 530,184 |
| Feb 25, 2025 | 21.62 | 21.80 | 21.42 | 21.50 | 21.50 | 0.33% | 613,299 |
| Feb 24, 2025 | 21.77 | 21.85 | 21.41 | 21.43 | 21.43 | -1.02% | 544,972 |
| Feb 21, 2025 | 22.07 | 22.07 | 21.54 | 21.65 | 21.65 | -1.19% | 672,274 |
| Feb 20, 2025 | 22.17 | 22.27 | 21.75 | 21.91 | 21.91 | -1.75% | 389,248 |
| Feb 19, 2025 | 22.31 | 22.46 | 22.24 | 22.30 | 22.30 | -1.20% | 403,741 |
| Feb 18, 2025 | 22.41 | 22.76 | 22.32 | 22.57 | 22.57 | 0.36% | 416,282 |
| Feb 14, 2025 | 22.86 | 23.05 | 22.39 | 22.49 | 22.49 | -1.01% | 408,797 |
| Feb 13, 2025 | 22.63 | 22.75 | 22.40 | 22.72 | 22.72 | 0.93% | 484,898 |
| Feb 12, 2025 | 22.80 | 22.90 | 22.49 | 22.51 | 22.51 | -2.68% | 408,011 |
| Feb 11, 2025 | 22.54 | 23.23 | 22.53 | 23.13 | 23.13 | 1.72% | 404,589 |
| Feb 10, 2025 | 22.96 | 22.96 | 22.69 | 22.74 | 22.74 | -0.79% | 406,782 |
| Feb 7, 2025 | 23.27 | 23.27 | 22.61 | 22.92 | 22.92 | -1.63% | 622,286 |
| Feb 6, 2025 | 23.26 | 23.44 | 23.11 | 23.30 | 23.30 | 0.52% | 394,918 |
| Feb 5, 2025 | 23.07 | 23.19 | 22.79 | 23.18 | 23.18 | 0.83% | 350,385 |
| Feb 4, 2025 | 22.19 | 23.04 | 22.18 | 22.99 | 22.99 | 3.09% | 431,217 |
| Feb 3, 2025 | 22.11 | 22.65 | 21.83 | 22.30 | 22.30 | -1.85% | 504,362 |
| Jan 31, 2025 | 22.71 | 23.02 | 22.59 | 22.72 | 22.72 | -0.22% | 532,772 |
| Jan 30, 2025 | 22.81 | 23.04 | 22.58 | 22.77 | 22.77 | 0.80% | 469,234 |
| Jan 29, 2025 | 22.69 | 23.10 | 22.38 | 22.59 | 22.59 | -1.05% | 533,902 |
| Jan 28, 2025 | 22.83 | 23.04 | 22.75 | 22.83 | 22.83 | -0.22% | 476,574 |
| Jan 27, 2025 | 22.61 | 23.13 | 22.57 | 22.88 | 22.88 | 1.55% | 559,586 |
| Jan 24, 2025 | 22.32 | 22.60 | 22.25 | 22.53 | 22.53 | 0.58% | 526,992 |
| Jan 23, 2025 | 22.23 | 22.54 | 22.09 | 22.40 | 22.40 | 0.18% | 702,348 |
| Jan 22, 2025 | 22.64 | 22.95 | 22.16 | 22.36 | 22.36 | -1.89% | 967,925 |
| Jan 21, 2025 | 22.86 | 23.12 | 22.76 | 22.79 | 22.79 | 0.31% | 803,008 |
| Jan 17, 2025 | 22.64 | 22.74 | 22.45 | 22.72 | 22.72 | 1.56% | 622,282 |
| Jan 16, 2025 | 22.33 | 22.45 | 22.13 | 22.37 | 22.37 | -0.27% | 533,796 |
| Jan 15, 2025 | 22.75 | 22.89 | 22.19 | 22.43 | 22.43 | 1.63% | 505,139 |
| Jan 14, 2025 | 21.45 | 22.10 | 21.38 | 22.07 | 22.07 | 4.01% | 568,699 |
| Jan 13, 2025 | 20.82 | 21.25 | 20.82 | 21.22 | 21.22 | 1.24% | 636,307 |
| Jan 10, 2025 | 21.34 | 21.38 | 20.69 | 20.96 | 20.96 | -3.94% | 727,840 |
| Jan 8, 2025 | 21.62 | 21.90 | 21.54 | 21.82 | 21.82 | -0.09% | 528,866 |
| Jan 7, 2025 | 22.00 | 22.17 | 21.56 | 21.84 | 21.84 | -0.55% | 907,788 |
| Jan 6, 2025 | 21.93 | 22.34 | 21.79 | 21.96 | 21.96 | 0.14% | 601,707 |
| Jan 3, 2025 | 21.80 | 21.99 | 21.40 | 21.93 | 21.93 | 1.06% | 485,553 |
| Jan 2, 2025 | 22.30 | 22.50 | 21.66 | 21.70 | 21.70 | -2.16% | 454,368 |
| Dec 31, 2024 | 21.10 | 22.54 | 21.10 | 22.18 | 22.18 | -0.54% | 425,546 |
| Dec 30, 2024 | 22.25 | 22.43 | 22.05 | 22.30 | 22.30 | -0.22% | 375,300 |