Skip to main content
logo
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
22.90
+0.17 (0.75%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202622.7723.1022.7322.9022.900.75%2,362,659
Oct 1, 202622.4422.7722.0922.7322.730.66%1,572,762
Sep 30, 202622.5722.9822.4822.5822.580.27%1,257,024
Sep 29, 202622.8522.9722.5022.5222.52-1.36%1,382,720
Sep 28, 202623.2523.2522.7222.8322.83-1.72%1,793,045
Sep 25, 202623.2023.3523.0723.2323.230.74%1,443,446
Sep 24, 202622.9423.1122.7323.0623.060.74%1,144,549
Sep 23, 202622.6323.2522.4522.8922.891.73%2,120,061
Sep 22, 202622.7522.9122.5022.5022.50-0.66%1,243,787
Sep 21, 202622.9623.0622.6522.6522.65-1.05%1,200,185
Sep 18, 202622.8422.9422.5922.8922.890.07%2,582,918
Sep 17, 202623.0123.0822.8022.8822.880.28%995,640
Sep 16, 202623.2023.2222.4322.8122.81-1.68%2,056,439
Sep 15, 202623.0823.3722.9523.2023.200.72%1,077,915
Sep 14, 202623.1323.4323.1323.2523.040.26%986,564
Sep 11, 202623.2723.4622.9823.1922.980.26%963,715
Sep 10, 202623.1723.2022.7523.1322.920.92%1,240,891
Sep 9, 202623.0923.1822.8322.9222.71-1.25%1,313,561
Sep 8, 202623.4523.5623.1923.2123.00-2.03%1,494,911
Sep 4, 202623.4223.9923.2723.6923.473.09%2,339,842
Sep 3, 202622.8423.1022.7022.9822.771.37%1,272,676
Sep 2, 202622.3622.8122.3422.6722.461.98%953,891
Sep 1, 202622.5522.7022.1722.2322.02-1.55%1,061,022
Aug 31, 202622.6922.6922.4922.5822.37-0.48%996,124
Aug 28, 202622.7922.8522.5722.6922.48-1,001,228
Aug 27, 202622.6222.7622.4422.6922.48-0.48%597,879
Aug 26, 202622.7422.9022.5422.8022.590.44%639,528
Aug 25, 202622.9923.0422.6422.7022.49-1.18%1,155,780
Aug 24, 202623.0123.2222.9022.9722.76-0.17%1,140,345
Aug 21, 202623.1223.2322.8423.0122.800.13%793,349
Aug 20, 202623.1623.1622.7322.9822.77-0.30%1,026,718
Aug 19, 202623.7623.8422.9823.0522.84-2.66%1,098,247
Aug 18, 202623.9724.0523.5523.6823.46-1.09%832,028
Aug 17, 202624.0224.1823.8623.9423.72-0.56%860,897
Aug 14, 202623.9424.1123.8624.0823.850.56%2,720,021
Aug 13, 202624.0124.1223.9023.9423.720.42%830,965
Aug 12, 202623.7823.8923.6823.8423.620.59%1,042,854
Aug 11, 202623.5823.8423.5823.7023.480.72%826,028
Aug 10, 202623.3623.6023.3323.5323.310.30%941,232
Aug 7, 202623.4723.6923.3723.4623.24-0.38%1,303,858
Aug 6, 202624.2824.3223.5223.5523.33-2.00%1,682,794
Aug 5, 202624.2424.2524.0124.0323.81-0.37%955,801
Aug 4, 202623.9024.2523.7824.1223.901.09%1,370,520
Aug 3, 202623.6323.9923.5223.8623.641.14%1,273,402
Jul 31, 202623.4123.6723.3223.5923.370.77%1,876,345
Jul 30, 202623.5623.6623.2923.4123.19-0.21%1,395,093
Jul 29, 202623.3823.5823.2723.4623.24-0.09%1,377,124
Jul 28, 202623.1523.4923.0323.4823.262.22%1,163,311
Jul 27, 202623.3323.5022.9622.9722.76-0.91%1,193,972
Jul 24, 202623.0123.3822.9823.1822.970.74%1,042,727