Simmons First National Co... (SFNC)
18.70
0.47 (2.58%)
At close: Apr 08, 2025, 11:35 AM
Simmons First National Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 17.66 | 19.04 | 17.38 | 18.23 | -0.03 | -0.16% | 928,779 |
| Apr 4, 2025 | 18.12 | 18.44 | 17.65 | 18.26 | -0.58 | -3.08% | 814,907 |
| Apr 3, 2025 | 19.66 | 19.97 | 18.82 | 18.84 | -1.71 | -8.32% | 1,045,000 |
| Apr 2, 2025 | 20.15 | 20.56 | 20.13 | 20.55 | 0.16 | 0.78% | 635,353 |
| Apr 1, 2025 | 20.43 | 20.79 | 20.05 | 20.39 | -0.14 | -0.68% | 782,200 |
| Mar 31, 2025 | 20.27 | 20.82 | 20.21 | 20.53 | 0.06 | 0.29% | 715,900 |
| Mar 28, 2025 | 20.82 | 20.85 | 20.38 | 20.47 | -0.31 | -1.49% | 529,500 |
| Mar 27, 2025 | 20.74 | 20.83 | 20.54 | 20.78 | 0.03 | 0.14% | 477,139 |
| Mar 26, 2025 | 20.83 | 21.09 | 20.63 | 20.75 | 0.00 | 0.00% | 370,214 |
| Mar 25, 2025 | 20.98 | 21.03 | 20.73 | 20.75 | -0.14 | -0.67% | 411,400 |
| Mar 24, 2025 | 20.74 | 20.99 | 20.61 | 20.89 | 0.50 | 2.45% | 500,300 |
| Mar 21, 2025 | 20.46 | 20.65 | 20.20 | 20.39 | -0.11 | -0.54% | 2,465,100 |
| Mar 20, 2025 | 20.48 | 20.87 | 20.48 | 20.50 | -0.16 | -0.77% | 580,239 |
| Mar 19, 2025 | 20.70 | 20.99 | 20.60 | 20.66 | -0.04 | -0.19% | 733,900 |
| Mar 18, 2025 | 20.87 | 20.87 | 20.42 | 20.70 | 0.07 | 0.34% | 753,300 |
| Mar 17, 2025 | 20.43 | 20.67 | 20.36 | 20.63 | 0.24 | 1.18% | 974,000 |
| Mar 14, 2025 | 20.21 | 20.39 | 20.07 | 20.39 | 0.19 | 0.94% | 594,833 |
| Mar 13, 2025 | 20.13 | 20.58 | 19.99 | 20.20 | 0.17 | 0.85% | 916,411 |
| Mar 12, 2025 | 19.87 | 20.25 | 19.66 | 20.03 | 0.35 | 1.78% | 1,257,600 |
| Mar 11, 2025 | 20.01 | 20.25 | 19.67 | 19.68 | -0.27 | -1.35% | 1,078,439 |
| Mar 10, 2025 | 20.27 | 20.41 | 19.75 | 19.95 | -0.61 | -2.97% | 768,200 |
| Mar 7, 2025 | 20.61 | 20.96 | 20.23 | 20.56 | -0.04 | -0.19% | 1,380,418 |
| Mar 6, 2025 | 20.71 | 20.78 | 20.39 | 20.60 | -0.30 | -1.44% | 660,800 |
| Mar 5, 2025 | 21.01 | 21.39 | 20.59 | 20.90 | -0.08 | -0.38% | 581,817 |
| Mar 4, 2025 | 21.59 | 21.59 | 20.88 | 20.98 | -0.84 | -3.85% | 764,002 |
| Mar 3, 2025 | 21.94 | 22.34 | 21.63 | 21.82 | -0.15 | -0.68% | 770,000 |
| Feb 28, 2025 | 21.74 | 22.00 | 21.74 | 21.97 | 0.28 | 1.29% | 633,900 |
| Feb 27, 2025 | 21.43 | 21.76 | 21.43 | 21.69 | 0.17 | 0.79% | 443,923 |
| Feb 26, 2025 | 21.42 | 21.65 | 21.22 | 21.52 | 0.02 | 0.09% | 530,200 |
| Feb 25, 2025 | 21.62 | 21.80 | 21.42 | 21.50 | 0.07 | 0.33% | 613,300 |
| Feb 24, 2025 | 21.77 | 21.85 | 21.41 | 21.43 | -0.22 | -1.02% | 545,000 |
| Feb 21, 2025 | 22.07 | 22.07 | 21.54 | 21.65 | -0.26 | -1.19% | 672,300 |
| Feb 20, 2025 | 22.17 | 22.27 | 21.75 | 21.91 | -0.39 | -1.75% | 389,248 |
| Feb 19, 2025 | 22.31 | 22.46 | 22.24 | 22.30 | -0.27 | -1.20% | 403,741 |
| Feb 18, 2025 | 22.41 | 22.76 | 22.32 | 22.57 | 0.08 | 0.36% | 416,300 |
| Feb 14, 2025 | 22.86 | 23.05 | 22.39 | 22.49 | -0.23 | -1.01% | 408,800 |
| Feb 13, 2025 | 22.63 | 22.75 | 22.40 | 22.72 | 0.21 | 0.93% | 484,900 |
| Feb 12, 2025 | 22.80 | 22.90 | 22.49 | 22.51 | -0.62 | -2.68% | 408,011 |
| Feb 11, 2025 | 22.54 | 23.23 | 22.53 | 23.13 | 0.39 | 1.72% | 404,600 |
| Feb 10, 2025 | 22.96 | 22.96 | 22.69 | 22.74 | -0.18 | -0.79% | 406,800 |
| Feb 7, 2025 | 23.27 | 23.27 | 22.61 | 22.92 | -0.38 | -1.63% | 622,300 |
| Feb 6, 2025 | 23.26 | 23.44 | 23.11 | 23.30 | 0.12 | 0.52% | 394,918 |
| Feb 5, 2025 | 23.07 | 23.19 | 22.79 | 23.18 | 0.19 | 0.83% | 350,400 |
| Feb 4, 2025 | 22.19 | 23.04 | 22.18 | 22.99 | 0.69 | 3.09% | 431,217 |
| Feb 3, 2025 | 22.11 | 22.65 | 21.83 | 22.30 | -0.42 | -1.85% | 504,400 |
| Jan 31, 2025 | 22.71 | 23.02 | 22.59 | 22.72 | -0.05 | -0.22% | 532,800 |
| Jan 30, 2025 | 22.81 | 23.04 | 22.58 | 22.77 | 0.18 | 0.80% | 469,234 |
| Jan 29, 2025 | 22.69 | 23.10 | 22.38 | 22.59 | -0.24 | -1.05% | 533,902 |
| Jan 28, 2025 | 22.83 | 23.04 | 22.75 | 22.83 | -0.05 | -0.22% | 476,600 |
| Jan 27, 2025 | 22.61 | 23.13 | 22.57 | 22.88 | 0.35 | 1.55% | 559,600 |