Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
19.83
-0.19 (-0.95%)
Aug 15, 2025, 4:00 PM - Market closed
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.08 | 20.08 | 19.82 | 19.83 | 19.83 | -0.95% | 774,579 |
| Aug 14, 2025 | 19.83 | 20.04 | 19.79 | 20.02 | 20.02 | -0.45% | 934,397 |
| Aug 13, 2025 | 19.92 | 20.17 | 19.78 | 20.11 | 20.11 | 1.62% | 1,061,439 |
| Aug 12, 2025 | 19.25 | 19.90 | 19.23 | 19.79 | 19.79 | 4.05% | 1,047,605 |
| Aug 11, 2025 | 18.98 | 19.06 | 18.85 | 19.02 | 19.02 | 0.37% | 805,425 |
| Aug 8, 2025 | 18.88 | 19.01 | 18.65 | 18.95 | 18.95 | 1.28% | 752,941 |
| Aug 7, 2025 | 18.99 | 18.99 | 18.48 | 18.71 | 18.71 | -0.85% | 954,168 |
| Aug 6, 2025 | 19.06 | 19.06 | 18.84 | 18.87 | 18.87 | -0.89% | 1,097,265 |
| Aug 5, 2025 | 19.08 | 19.09 | 18.70 | 19.04 | 19.04 | - | 1,038,777 |
| Aug 4, 2025 | 19.30 | 19.30 | 18.84 | 19.04 | 19.04 | 0.11% | 1,386,147 |
| Aug 1, 2025 | 18.97 | 19.15 | 18.63 | 19.02 | 19.02 | -0.78% | 1,704,490 |
| Jul 31, 2025 | 19.29 | 19.43 | 19.05 | 19.17 | 19.17 | -1.69% | 1,115,121 |
| Jul 30, 2025 | 19.85 | 19.94 | 19.42 | 19.50 | 19.50 | -1.52% | 1,161,900 |
| Jul 29, 2025 | 19.98 | 19.98 | 19.66 | 19.80 | 19.80 | 0.05% | 1,432,028 |
| Jul 28, 2025 | 19.72 | 19.81 | 19.51 | 19.79 | 19.79 | 0.56% | 1,377,652 |
| Jul 25, 2025 | 19.88 | 19.96 | 19.52 | 19.68 | 19.68 | 0.10% | 1,888,854 |
| Jul 24, 2025 | 19.92 | 20.07 | 19.61 | 19.66 | 19.66 | -2.24% | 4,214,310 |
| Jul 23, 2025 | 19.71 | 20.18 | 19.62 | 20.11 | 20.11 | 2.03% | 9,556,711 |
| Jul 22, 2025 | 19.49 | 20.01 | 19.21 | 19.71 | 19.71 | -1.84% | 11,374,681 |
| Jul 21, 2025 | 20.18 | 20.41 | 19.87 | 20.08 | 20.08 | 0.10% | 766,246 |
| Jul 18, 2025 | 20.09 | 20.80 | 19.94 | 20.06 | 20.06 | 1.88% | 1,107,140 |
| Jul 17, 2025 | 19.43 | 19.70 | 19.40 | 19.69 | 19.69 | 1.03% | 1,438,099 |
| Jul 16, 2025 | 19.61 | 19.73 | 19.18 | 19.49 | 19.49 | 0.26% | 879,829 |
| Jul 15, 2025 | 20.10 | 20.15 | 19.40 | 19.44 | 19.44 | -3.62% | 745,546 |
| Jul 14, 2025 | 19.95 | 20.18 | 19.84 | 20.17 | 20.17 | 1.15% | 427,961 |
| Jul 11, 2025 | 20.06 | 20.07 | 19.84 | 19.94 | 19.94 | -1.24% | 439,756 |
| Jul 10, 2025 | 19.98 | 20.31 | 19.91 | 20.19 | 20.19 | 0.40% | 437,254 |
| Jul 9, 2025 | 20.21 | 20.24 | 19.89 | 20.11 | 20.11 | 0.10% | 462,881 |
| Jul 8, 2025 | 20.02 | 20.33 | 19.82 | 20.09 | 20.09 | 0.55% | 477,824 |
| Jul 7, 2025 | 20.13 | 20.43 | 19.91 | 19.98 | 19.98 | -1.77% | 545,855 |
| Jul 3, 2025 | 20.21 | 20.50 | 19.75 | 20.34 | 20.34 | 1.50% | 369,360 |
| Jul 2, 2025 | 19.78 | 20.05 | 19.66 | 20.04 | 20.04 | 1.73% | 628,610 |
| Jul 1, 2025 | 18.95 | 19.90 | 18.77 | 19.70 | 19.70 | 3.90% | 525,897 |
| Jun 30, 2025 | 19.00 | 19.12 | 18.93 | 18.96 | 18.96 | 0.16% | 601,814 |
| Jun 27, 2025 | 19.07 | 19.17 | 18.90 | 18.93 | 18.93 | -0.53% | 1,505,912 |
| Jun 26, 2025 | 18.80 | 19.10 | 18.69 | 19.03 | 19.03 | 1.98% | 842,514 |
| Jun 25, 2025 | 18.85 | 18.86 | 18.66 | 18.66 | 18.66 | -1.01% | 668,257 |
| Jun 24, 2025 | 18.83 | 19.11 | 18.76 | 18.85 | 18.85 | 1.24% | 1,118,938 |
| Jun 23, 2025 | 18.20 | 18.62 | 18.18 | 18.62 | 18.62 | 1.97% | 980,066 |
| Jun 20, 2025 | 18.24 | 18.41 | 18.16 | 18.26 | 18.26 | 0.33% | 1,893,829 |
| Jun 18, 2025 | 18.09 | 18.47 | 18.04 | 18.20 | 18.20 | 0.28% | 688,039 |
| Jun 17, 2025 | 18.11 | 18.34 | 18.10 | 18.15 | 18.15 | -0.49% | 752,831 |
| Jun 16, 2025 | 18.54 | 18.59 | 18.21 | 18.24 | 18.24 | -0.55% | 719,515 |
| Jun 13, 2025 | 18.67 | 18.70 | 18.29 | 18.34 | 18.34 | -3.42% | 660,716 |
| Jun 12, 2025 | 18.92 | 19.02 | 18.70 | 18.99 | 18.77 | -0.21% | 609,651 |
| Jun 11, 2025 | 19.29 | 19.38 | 18.92 | 19.03 | 18.81 | -1.19% | 631,288 |
| Jun 10, 2025 | 19.00 | 19.40 | 18.94 | 19.26 | 19.04 | 1.48% | 453,759 |
| Jun 9, 2025 | 19.07 | 19.21 | 18.97 | 18.98 | 18.76 | 0.11% | 509,646 |
| Jun 6, 2025 | 18.93 | 19.03 | 18.72 | 18.96 | 18.74 | 2.02% | 450,894 |
| Jun 5, 2025 | 18.54 | 18.61 | 18.31 | 18.59 | 18.37 | 0.19% | 511,804 |