Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
20.26
+0.06 (0.30%)
Mar 14, 2025, 12:31 PM EDT - Market open

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202520.1320.5819.9920.2020.200.85%916,411
Mar 12, 202519.8720.2519.6620.0320.031.78%1,257,572
Mar 11, 202520.0120.2519.6719.6819.68-1.35%1,078,439
Mar 10, 202520.2720.4119.7519.9519.95-2.97%768,154
Mar 7, 202520.6120.9620.2320.5620.56-0.19%1,380,418
Mar 6, 202520.7120.7820.3920.6020.60-1.44%660,765
Mar 5, 202521.0121.3920.5920.9020.90-0.38%581,817
Mar 4, 202521.5921.5920.8820.9820.98-3.85%764,002
Mar 3, 202521.9422.3421.6321.8221.82-0.68%769,973
Feb 28, 202521.7422.0021.7421.9721.971.29%633,873
Feb 27, 202521.4321.7621.4321.6921.690.79%443,923
Feb 26, 202521.4221.6521.2221.5221.520.09%530,184
Feb 25, 202521.6221.8021.4221.5021.500.33%613,299
Feb 24, 202521.7721.8521.4121.4321.43-1.02%544,972
Feb 21, 202522.0722.0721.5421.6521.65-1.19%672,274
Feb 20, 202522.1722.2721.7521.9121.91-1.75%389,248
Feb 19, 202522.3122.4622.2422.3022.30-1.20%403,741
Feb 18, 202522.4122.7622.3222.5722.570.36%416,282
Feb 14, 202522.8623.0522.3922.4922.49-1.01%408,797
Feb 13, 202522.6322.7522.4022.7222.720.93%484,898
Feb 12, 202522.8022.9022.4922.5122.51-2.68%408,011
Feb 11, 202522.5423.2322.5323.1323.131.72%404,589
Feb 10, 202522.9622.9622.6922.7422.74-0.79%406,782
Feb 7, 202523.2723.2722.6122.9222.92-1.63%622,286
Feb 6, 202523.2623.4423.1123.3023.300.52%394,918
Feb 5, 202523.0723.1922.7923.1823.180.83%350,385
Feb 4, 202522.1923.0422.1822.9922.993.09%431,217
Feb 3, 202522.1122.6521.8322.3022.30-1.85%504,362
Jan 31, 202522.7123.0222.5922.7222.72-0.22%532,772
Jan 30, 202522.8123.0422.5822.7722.770.80%469,234
Jan 29, 202522.6923.1022.3822.5922.59-1.05%533,902
Jan 28, 202522.8323.0422.7522.8322.83-0.22%476,574
Jan 27, 202522.6123.1322.5722.8822.881.55%559,586
Jan 24, 202522.3222.6022.2522.5322.530.58%526,992
Jan 23, 202522.2322.5422.0922.4022.400.18%702,348
Jan 22, 202522.6422.9522.1622.3622.36-1.89%967,925
Jan 21, 202522.8623.1222.7622.7922.790.31%803,008
Jan 17, 202522.6422.7422.4522.7222.721.56%622,282
Jan 16, 202522.3322.4522.1322.3722.37-0.27%533,796
Jan 15, 202522.7522.8922.1922.4322.431.63%505,139
Jan 14, 202521.4522.1021.3822.0722.074.01%568,699
Jan 13, 202520.8221.2520.8221.2221.221.24%636,307
Jan 10, 202521.3421.3820.6920.9620.96-3.94%727,840
Jan 8, 202521.6221.9021.5421.8221.82-0.09%528,866
Jan 7, 202522.0022.1721.5621.8421.84-0.55%907,788
Jan 6, 202521.9322.3421.7921.9621.960.14%601,707
Jan 3, 202521.8021.9921.4021.9321.931.06%485,553
Jan 2, 202522.3022.5021.6621.7021.70-2.16%454,368
Dec 31, 202421.1022.5421.1022.1822.18-0.54%425,546
Dec 30, 202422.2522.4322.0522.3022.30-0.22%375,300