Simmons First National Co... (SFNC)
NASDAQ: SFNC
· Real-Time Price · USD
19.96
-0.06 (-0.30%)
At close: Aug 15, 2025, 10:00 AM
SFNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 954,200 |
| Aug 6, 2025 | 19.06 | 19.06 | 18.84 | 18.87 | 18.87 | -0.89% | 1,097,300 |
| Aug 5, 2025 | 19.08 | 19.09 | 18.70 | 19.04 | 19.04 | 0.00% | 1,038,800 |
| 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 | 19.95 | 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% | 11,374,700 |
| Jul 21, 2025 | 20.18 | 20.41 | 19.86 | 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 |