Skip to main content
logo
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
22.97
-0.04 (-0.17%)
At close: Aug 24, 2026, 4:00 PM EDT
22.96
-0.01 (-0.04%)
After-hours: Aug 24, 2026, 4:15 PM EDT

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.0123.2222.9022.9722.97-0.17%1,140,345
Aug 21, 202623.1223.2322.8423.0123.010.13%785,948
Aug 20, 202623.1623.1622.7322.9822.98-0.30%1,026,717
Aug 19, 202623.7623.8422.9823.0523.05-2.66%1,096,235
Aug 18, 202623.9724.0523.5523.6823.68-1.09%832,027
Aug 17, 202624.0224.1823.8623.9423.94-0.56%860,897
Aug 14, 202623.9424.1123.8624.0824.080.56%2,705,711
Aug 13, 202624.0124.1223.9023.9423.940.42%830,965
Aug 12, 202623.7823.8923.6823.8423.840.59%1,042,854
Aug 11, 202623.5823.8423.5823.7023.700.72%826,028
Aug 10, 202623.3623.6023.3323.5323.530.30%941,232
Aug 7, 202623.4723.6923.3723.4623.46-0.38%1,303,858
Aug 6, 202624.2824.3223.5223.5523.55-2.00%1,682,794
Aug 5, 202624.2424.2524.0124.0324.03-0.37%955,801
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