Skip to main content
logo
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
24.12
+0.26 (1.09%)
Aug 4, 2026, 4:00 PM EDT - Market closed

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202623.9024.2523.7824.1224.121.09%1,370,520
Aug 3, 202623.6323.9923.5223.8623.861.14%1,273,402
Jul 31, 202623.4123.6723.3223.5923.590.77%1,876,345
Jul 30, 202623.5623.6623.2923.4123.41-0.21%1,395,093
Jul 29, 202623.3823.5823.2723.4623.46-0.09%1,377,124
Jul 28, 202623.1523.4923.0323.4823.482.22%1,163,311
Jul 27, 202623.3323.5022.9622.9722.97-0.91%1,193,972
Jul 24, 202623.0123.3822.9823.1823.180.74%1,042,727
Jul 23, 202622.7723.0122.6323.0123.01-0.43%1,523,017
Jul 22, 202622.8423.1522.7023.1123.111.18%2,210,655
Jul 21, 202622.5922.8622.4022.8422.841.02%1,666,721
Jul 20, 202622.9123.0322.5122.6122.61-1.48%2,276,740
Jul 17, 202622.1923.5222.1922.9522.95-1.29%4,357,575
Jul 16, 202623.2323.9123.0723.2523.250.09%3,519,522
Jul 15, 202622.9523.4022.9223.2323.231.35%1,144,384
Jul 14, 202622.9823.1522.8622.9222.92-0.26%845,439
Jul 13, 202622.9523.0022.6922.9822.980.52%1,007,589
Jul 10, 202622.8122.9722.6822.8622.860.62%925,389
Jul 9, 202622.3522.8122.2422.7222.722.16%952,044
Jul 8, 202622.6922.7122.1022.2422.24-2.24%1,163,343
Jul 7, 202622.8522.9522.7222.7522.75-0.09%942,435
Jul 6, 202622.7022.9522.6322.7722.77-0.31%1,127,171
Jul 2, 202623.3523.4022.7222.8422.84-1.64%1,098,911
Jul 1, 202622.7023.3722.6123.2223.222.52%1,395,082
Jun 30, 202622.6822.7822.5922.6522.65-0.09%1,424,499
Jun 29, 202622.8622.9922.5322.6722.67-1.13%1,437,137
Jun 26, 202623.0523.1222.6922.9322.93-0.17%4,311,899
Jun 25, 202622.7423.1022.7322.9722.971.19%1,473,808
Jun 24, 202622.4222.8322.4122.7022.700.98%1,971,324
Jun 23, 202622.1722.5222.1122.4822.481.40%1,284,755
Jun 22, 202621.8822.2821.8822.1722.171.23%1,352,130
Jun 18, 202621.9522.0921.7321.9021.900.88%2,355,819
Jun 17, 202622.0322.2221.4921.7121.71-1.59%1,376,451
Jun 16, 202622.1522.3921.9422.0622.060.27%1,468,754
Jun 15, 202622.3222.5921.9422.0022.00-1.32%1,265,761
Jun 12, 202622.3522.6222.3222.5122.301.44%1,008,123
Jun 11, 202622.0022.2821.8322.1921.981.09%1,239,600
Jun 10, 202621.8722.0821.6921.9521.741.11%3,289,364
Jun 9, 202621.7922.1821.6321.7121.500.51%2,988,953
Jun 8, 202621.7221.9021.6021.6021.390.09%1,063,662
Jun 5, 202621.6421.8721.5421.5821.370.19%1,179,207
Jun 4, 202621.2221.5921.1821.5421.333.36%884,745
Jun 3, 202621.3321.3320.8120.8420.64-2.57%1,024,271
Jun 2, 202620.9421.4720.8521.3921.191.62%1,282,901
Jun 1, 202621.2921.4820.8721.0520.85-1.86%1,163,866
May 29, 202621.4821.5721.3521.4521.25-0.14%1,607,557
May 28, 202621.3321.5021.0721.4821.270.61%820,343
May 27, 202621.6021.7521.2521.3521.15-1.25%1,371,189
May 26, 202621.3821.6621.3121.6221.411.31%860,178
May 22, 202621.4121.5021.2921.3421.14-689,829