Simmons First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	22.95	23.40	22.92	23.23	23.23	1.35%	1,142,668
Jul 14, 2026	22.98	23.15	22.86	22.92	22.92	-0.26%	845,439
Jul 13, 2026	22.95	23.00	22.69	22.98	22.98	0.52%	1,007,390
Jul 10, 2026	22.81	22.97	22.68	22.86	22.86	0.62%	925,349
Jul 9, 2026	22.35	22.81	22.24	22.72	22.72	2.16%	952,044
Jul 8, 2026	22.69	22.71	22.10	22.24	22.24	-2.24%	1,163,336
Jul 7, 2026	22.85	22.95	22.72	22.75	22.75	-0.09%	918,915
Jul 6, 2026	22.70	22.95	22.63	22.77	22.77	-0.31%	1,127,171
Jul 2, 2026	23.35	23.40	22.72	22.84	22.84	-1.64%	1,062,947
Jul 1, 2026	22.70	23.37	22.61	23.22	23.22	2.52%	1,393,342
Jun 30, 2026	22.68	22.78	22.59	22.65	22.65	-0.09%	1,424,499
Jun 29, 2026	22.86	22.99	22.53	22.67	22.67	-1.13%	1,437,137
Jun 26, 2026	23.05	23.12	22.69	22.93	22.93	-0.17%	4,311,899
Jun 25, 2026	22.74	23.10	22.73	22.97	22.97	1.19%	1,473,808
Jun 24, 2026	22.42	22.83	22.41	22.70	22.70	0.98%	1,971,324
Jun 23, 2026	22.17	22.52	22.11	22.48	22.48	1.40%	1,284,755
Jun 22, 2026	21.88	22.28	21.88	22.17	22.17	1.23%	1,352,130
Jun 18, 2026	21.95	22.09	21.73	21.90	21.90	0.88%	2,355,819
Jun 17, 2026	22.03	22.22	21.49	21.71	21.71	-1.59%	1,376,451
Jun 16, 2026	22.15	22.39	21.94	22.06	22.06	0.27%	1,468,754
Jun 15, 2026	22.32	22.59	21.94	22.00	22.00	-1.32%	1,265,761
Jun 12, 2026	22.35	22.62	22.32	22.51	22.30	1.44%	1,008,123
Jun 11, 2026	22.00	22.28	21.83	22.19	21.98	1.09%	1,239,600
Jun 10, 2026	21.87	22.08	21.69	21.95	21.74	1.11%	3,289,364
Jun 9, 2026	21.79	22.18	21.63	21.71	21.50	0.51%	2,988,953
Jun 8, 2026	21.72	21.90	21.60	21.60	21.39	0.09%	1,063,662
Jun 5, 2026	21.64	21.87	21.54	21.58	21.37	0.19%	1,179,207
Jun 4, 2026	21.22	21.59	21.18	21.54	21.33	3.36%	884,745
Jun 3, 2026	21.33	21.33	20.81	20.84	20.64	-2.57%	1,024,271
Jun 2, 2026	20.94	21.47	20.85	21.39	21.19	1.62%	1,282,901
Jun 1, 2026	21.29	21.48	20.87	21.05	20.85	-1.86%	1,163,866
May 29, 2026	21.48	21.57	21.35	21.45	21.25	-0.14%	1,607,557
May 28, 2026	21.33	21.50	21.07	21.48	21.27	0.61%	820,343
May 27, 2026	21.60	21.75	21.25	21.35	21.15	-1.25%	1,371,189
May 26, 2026	21.38	21.66	21.31	21.62	21.41	1.31%	860,178
May 22, 2026	21.41	21.50	21.29	21.34	21.14	-	689,829
May 21, 2026	21.17	21.40	21.03	21.34	21.14	0.33%	974,599
May 20, 2026	20.82	21.41	20.75	21.27	21.07	2.16%	1,145,572
May 19, 2026	20.86	21.06	20.68	20.82	20.62	-0.53%	829,714
May 18, 2026	20.62	20.97	20.57	20.93	20.73	2.05%	752,080
May 15, 2026	20.77	20.77	20.37	20.51	20.31	-1.39%	848,273
May 14, 2026	20.81	21.01	20.71	20.80	20.60	1.07%	700,175
May 13, 2026	20.78	20.87	20.52	20.58	20.38	-1.53%	861,235
May 12, 2026	20.97	20.99	20.40	20.90	20.70	-0.24%	911,108
May 11, 2026	21.42	21.45	20.85	20.95	20.75	-1.50%	1,169,941
May 8, 2026	21.36	21.48	21.22	21.27	21.07	-0.42%	819,402
May 7, 2026	21.63	21.79	21.33	21.36	21.16	-1.07%	876,158
May 6, 2026	21.61	21.85	21.47	21.59	21.38	0.79%	829,869
May 5, 2026	21.23	21.47	21.11	21.42	21.22	1.42%	741,625
May 4, 2026	21.08	21.40	21.01	21.12	20.92	-0.52%	901,405