Simmons First National Co... (SFNC)
NASDAQ: SFNC
· Real-Time Price · USD
19.71
0.10 (0.51%)
At close: Sep 26, 2025, 3:59 PM
20.10
1.98%
After-hours: Sep 26, 2025, 07:06 PM EDT
SFNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.61 | 19.81 | 19.58 | 19.71 | 19.71 | 0.51% | 561,001 |
| Sep 25, 2025 | 19.65 | 19.70 | 19.44 | 19.61 | 19.61 | -0.15% | 602,500 |
| Sep 24, 2025 | 19.76 | 19.80 | 19.54 | 19.64 | 19.64 | -0.51% | 928,700 |
| Sep 23, 2025 | 20.01 | 20.28 | 19.65 | 19.74 | 19.74 | -1.00% | 807,821 |
| Sep 22, 2025 | 20.00 | 20.11 | 19.86 | 19.94 | 19.94 | -0.60% | 764,226 |
| Sep 19, 2025 | 20.29 | 20.37 | 19.91 | 20.06 | 20.06 | -1.52% | 2,468,800 |
| Sep 18, 2025 | 19.77 | 20.39 | 19.77 | 20.37 | 20.37 | 3.03% | 733,413 |
| Sep 17, 2025 | 19.84 | 20.34 | 19.74 | 19.77 | 19.77 | 0.15% | 925,309 |
| Sep 16, 2025 | 19.90 | 19.94 | 19.57 | 19.74 | 19.74 | -1.20% | 673,800 |
| Sep 15, 2025 | 20.34 | 20.36 | 19.95 | 19.98 | 19.98 | -2.44% | 567,034 |
| Sep 12, 2025 | 20.63 | 20.63 | 20.41 | 20.48 | 20.27 | -0.87% | 460,000 |
| Sep 11, 2025 | 20.50 | 20.68 | 20.39 | 20.66 | 20.45 | 0.63% | 694,600 |
| Sep 10, 2025 | 20.43 | 20.61 | 20.33 | 20.53 | 20.32 | 0.34% | 576,700 |
| Sep 9, 2025 | 20.73 | 20.78 | 20.39 | 20.46 | 20.25 | -1.68% | 552,100 |
| Sep 8, 2025 | 20.93 | 20.96 | 20.55 | 20.81 | 20.59 | -0.34% | 478,835 |
| Sep 5, 2025 | 21.26 | 21.39 | 20.82 | 20.88 | 20.66 | -1.32% | 516,200 |
| Sep 4, 2025 | 20.99 | 21.16 | 20.84 | 21.16 | 20.94 | 1.39% | 533,900 |
| Sep 3, 2025 | 20.66 | 20.89 | 20.61 | 20.87 | 20.65 | 0.53% | 596,921 |
| Sep 2, 2025 | 20.57 | 20.77 | 20.48 | 20.76 | 20.54 | -0.10% | 575,000 |
| Aug 29, 2025 | 20.94 | 21.03 | 20.77 | 20.78 | 20.56 | -0.53% | 796,400 |