Skip to main content
logo
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
23.31
-0.01 (-0.04%)
At close: Oct 23, 2026, 4:00 PM EDT
23.30
-0.01 (-0.04%)
After-hours: Oct 23, 2026, 7:55 PM EDT

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.2123.4823.0823.3123.31-0.04%1,497,726
Oct 22, 202622.7723.3522.3323.3223.321.88%2,122,478
Oct 21, 202622.8522.9522.7222.8922.890.53%1,664,328
Oct 20, 202622.1422.8322.0922.7722.772.48%2,731,368
Oct 19, 202621.9022.3221.9022.2222.220.68%4,157,304
Oct 16, 202622.2622.4621.8322.0722.07-0.85%3,251,862
Oct 15, 202622.0922.4821.9822.2622.260.95%3,848,150
Oct 14, 202621.9722.1321.7822.0522.05-0.50%2,125,702
Oct 13, 202622.4922.5722.0822.1622.16-0.81%2,436,991
Oct 12, 202622.1822.5022.1822.3422.340.72%1,564,109
Oct 9, 202622.2922.3522.1222.1822.18-0.89%1,376,434
Oct 8, 202622.1622.5322.0722.3822.380.77%1,729,388
Oct 7, 202622.4922.4922.0622.2122.21-1.68%1,132,426
Oct 6, 202622.7422.9022.5622.5922.59-0.53%722,468
Oct 5, 202622.8922.9322.5722.7122.71-0.83%1,527,090
Oct 2, 202622.7723.1022.7322.9022.900.75%2,363,156
Oct 1, 202622.4422.7722.0922.7322.730.66%1,573,056
Sep 30, 202622.5722.9822.4822.5822.580.27%1,257,027
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