Simmons First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.94	21.47	20.85	21.39	21.39	1.62%	1,199,582
Jun 1, 2026	21.29	21.48	20.87	21.05	21.05	-1.86%	1,144,560
May 29, 2026	21.48	21.57	21.35	21.45	21.45	-0.14%	1,607,557
May 28, 2026	21.33	21.50	21.07	21.48	21.48	0.61%	820,343
May 27, 2026	21.60	21.75	21.25	21.35	21.35	-1.25%	1,371,189
May 26, 2026	21.38	21.66	21.31	21.62	21.62	1.31%	860,178
May 22, 2026	21.41	21.50	21.29	21.34	21.34	-	689,829
May 21, 2026	21.17	21.40	21.03	21.34	21.34	0.33%	974,599
May 20, 2026	20.82	21.41	20.75	21.27	21.27	2.16%	1,145,572
May 19, 2026	20.86	21.06	20.68	20.82	20.82	-0.53%	829,714
May 18, 2026	20.62	20.97	20.57	20.93	20.93	2.05%	752,080
May 15, 2026	20.77	20.77	20.37	20.51	20.51	-1.39%	848,273
May 14, 2026	20.81	21.01	20.71	20.80	20.80	1.07%	700,175
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%	1,169,941
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%	925,417
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%	1,125,049
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%	859,937
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%	1,070,512
Apr 21, 2026	21.70	21.84	21.09	21.22	21.22	-2.03%	1,181,256
Apr 20, 2026	21.58	22.17	21.25	21.66	21.66	0.65%	2,805,031
Apr 17, 2026	20.48	21.78	20.30	21.52	21.52	5.18%	3,024,234
Apr 16, 2026	20.40	20.65	20.40	20.46	20.46	-0.44%	1,238,210
Apr 15, 2026	20.43	20.63	20.25	20.55	20.55	-0.10%	819,383
Apr 14, 2026	20.51	20.66	20.36	20.57	20.57	-0.29%	936,582
Apr 13, 2026	20.43	20.69	20.25	20.63	20.63	0.63%	1,092,676
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%	1,980,897
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	-	1,202,492
Mar 27, 2026	19.19	19.32	18.95	18.96	18.96	-2.27%	1,309,143
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%	1,224,191
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