Simmons First National Corporation (SFNC)

Simmons First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	20.78	20.87	20.52	20.58	20.58	-1.53%	861,235
May 12, 2026	20.97	20.99	20.40	20.90	20.90	-0.24%	911,108
May 11, 2026	21.42	21.45	20.85	20.95	20.95	-1.50%	1,169,378
May 8, 2026	21.36	21.48	21.22	21.27	21.27	-0.42%	819,402
May 7, 2026	21.63	21.79	21.33	21.36	21.36	-1.07%	876,158
May 6, 2026	21.61	21.85	21.47	21.59	21.59	0.79%	829,869
May 5, 2026	21.23	21.47	21.11	21.42	21.42	1.42%	741,625
May 4, 2026	21.08	21.40	21.01	21.12	21.12	-0.52%	901,405
May 1, 2026	21.56	21.56	21.09	21.23	21.23	-0.14%	922,647
Apr 30, 2026	21.13	21.57	21.12	21.26	21.26	0.05%	1,372,855
Apr 29, 2026	21.45	21.72	21.17	21.25	21.25	-1.67%	1,085,441
Apr 28, 2026	21.65	21.80	21.46	21.61	21.61	1.31%	1,311,739
Apr 27, 2026	21.00	21.48	21.00	21.33	21.33	1.47%	739,040
Apr 24, 2026	21.32	21.51	20.93	21.02	21.02	-1.73%	758,086
Apr 23, 2026	21.28	21.51	21.05	21.39	21.39	1.04%	1,102,397
Apr 22, 2026	21.30	21.47	20.93	21.17	21.17	-0.24%	1,018,687
Apr 21, 2026	21.70	21.84	21.09	21.22	21.22	-2.03%	1,129,782
Apr 20, 2026	21.58	22.17	21.25	21.66	21.66	0.65%	2,773,792
Apr 17, 2026	20.48	21.78	20.30	21.52	21.52	5.18%	3,021,856
Apr 16, 2026	20.40	20.65	20.40	20.46	20.46	-0.44%	1,238,096
Apr 15, 2026	20.43	20.63	20.25	20.55	20.55	-0.10%	819,198
Apr 14, 2026	20.51	20.66	20.36	20.57	20.57	-0.29%	834,227
Apr 13, 2026	20.43	20.69	20.25	20.63	20.63	0.63%	951,147
Apr 10, 2026	20.95	21.18	20.47	20.50	20.50	-2.43%	1,053,312
Apr 9, 2026	20.36	21.04	20.28	21.01	21.01	2.84%	1,980,855
Apr 8, 2026	20.41	20.61	20.32	20.43	20.43	2.82%	1,162,249
Apr 7, 2026	19.76	19.92	19.68	19.87	19.87	0.35%	1,167,844
Apr 6, 2026	19.45	19.83	19.41	19.80	19.80	1.43%	931,286
Apr 2, 2026	19.20	19.63	19.07	19.52	19.52	0.31%	1,010,849
Apr 1, 2026	19.51	19.74	19.45	19.46	19.46	0.05%	1,178,935
Mar 31, 2026	19.25	19.50	19.04	19.45	19.45	2.58%	2,041,800
Mar 30, 2026	19.05	19.19	18.90	18.96	18.96	-	1,200,781
Mar 27, 2026	19.19	19.32	18.95	18.96	18.96	-2.27%	1,298,916
Mar 26, 2026	19.17	19.45	19.17	19.40	19.40	0.31%	1,398,881
Mar 25, 2026	19.48	19.53	19.01	19.34	19.34	0.52%	1,220,962
Mar 24, 2026	19.00	19.55	18.98	19.24	19.24	0.37%	1,050,466
Mar 23, 2026	19.44	19.73	18.99	19.17	19.17	1.21%	1,579,224
Mar 20, 2026	18.68	19.04	18.52	18.94	18.94	1.28%	3,330,581
Mar 19, 2026	18.42	18.79	18.25	18.70	18.70	0.81%	1,517,523
Mar 18, 2026	18.55	18.67	18.36	18.55	18.55	-0.75%	1,727,428
Mar 17, 2026	18.93	19.05	18.58	18.69	18.69	-0.16%	1,301,698
Mar 16, 2026	18.79	18.94	18.64	18.72	18.72	0.59%	988,531
Mar 13, 2026	18.84	18.89	18.49	18.61	18.61	-1.53%	1,093,674
Mar 12, 2026	18.62	19.19	18.58	18.90	18.69	-1.10%	1,501,646
Mar 11, 2026	19.12	19.36	18.83	19.11	18.89	-0.73%	1,126,429
Mar 10, 2026	19.20	19.84	18.97	19.25	19.03	-0.52%	1,371,584
Mar 9, 2026	19.09	19.48	18.51	19.35	19.13	-0.46%	1,129,703
Mar 6, 2026	19.43	19.48	19.10	19.44	19.22	-2.95%	1,245,390
Mar 5, 2026	20.01	20.18	19.70	20.03	19.80	-0.89%	934,470
Mar 4, 2026	20.30	20.38	20.11	20.21	19.98	0.05%	927,949

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.