Skip to main content
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
23.46
+0.06 (0.26%)
Nov 13, 2026, 4:00 PM EST - Market closed

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.4923.5423.1723.4623.460.28%995,854
Nov 12, 202623.5523.8723.3323.4023.40-0.57%873,184
Nov 11, 202623.6823.8723.4123.5323.53-0.63%1,054,988
Nov 10, 202623.8223.8923.4223.6823.68-0.50%1,345,474
Nov 9, 202623.7023.9623.5323.8023.801.97%2,341,599
Nov 6, 202623.1624.0023.0723.3423.340.47%1,523,109
Nov 5, 202623.9924.2323.1223.2323.23-1.73%1,937,620
Nov 4, 202624.1924.5023.6223.6423.640.55%1,857,774
Nov 3, 202623.7724.1223.4623.5123.51-1.30%2,138,783
Nov 2, 202623.3624.0223.3323.8223.822.81%1,924,094
Oct 30, 202623.4323.4523.0223.1723.17-0.86%1,379,013
Oct 29, 202623.3923.7723.1923.3723.371.30%1,538,756
Oct 28, 202623.3123.4322.8123.0723.07-1.11%1,832,039
Oct 27, 202623.4123.4723.2323.3323.33-0.04%1,427,256
Oct 26, 202623.4023.6123.2623.3423.340.13%1,266,028
Oct 23, 202623.2123.4823.0823.3123.31-0.04%1,496,360
Oct 22, 202622.7723.3522.3323.3223.321.88%2,122,481
Oct 21, 202622.8522.9522.7222.8922.890.53%1,664,332
Oct 20, 202622.1422.8322.0922.7722.772.48%2,731,370
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