Simmons First National Corporation (SFNC)

Simmons First National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,351,827
Jun 18, 2026	21.95	22.09	21.73	21.90	21.90	0.88%	2,355,501
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%	1,349,360
Jun 15, 2026	22.32	22.59	21.94	22.00	22.00	-1.32%	1,226,740
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
May 1, 2026	21.56	21.56	21.09	21.23	21.03	-0.14%	925,417
Apr 30, 2026	21.13	21.57	21.12	21.26	21.06	0.05%	1,372,855
Apr 29, 2026	21.45	21.72	21.17	21.25	21.05	-1.67%	1,125,049
Apr 28, 2026	21.65	21.80	21.46	21.61	21.40	1.31%	1,311,739
Apr 27, 2026	21.00	21.48	21.00	21.33	21.13	1.47%	739,040
Apr 24, 2026	21.32	21.51	20.93	21.02	20.82	-1.73%	859,937
Apr 23, 2026	21.28	21.51	21.05	21.39	21.19	1.04%	1,102,397
Apr 22, 2026	21.30	21.47	20.93	21.17	20.97	-0.24%	1,070,512
Apr 21, 2026	21.70	21.84	21.09	21.22	21.02	-2.03%	1,181,256
Apr 20, 2026	21.58	22.17	21.25	21.66	21.45	0.65%	2,805,031
Apr 17, 2026	20.48	21.78	20.30	21.52	21.31	5.18%	3,024,234
Apr 16, 2026	20.40	20.65	20.40	20.46	20.26	-0.44%	1,238,210
Apr 15, 2026	20.43	20.63	20.25	20.55	20.35	-0.10%	819,383
Apr 14, 2026	20.51	20.66	20.36	20.57	20.37	-0.29%	936,582
Apr 13, 2026	20.43	20.69	20.25	20.63	20.43	0.63%	1,092,676

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.