Simmons First National Co... (SFNC)
21.82
-0.15 (-0.68%)
At close: Mar 03, 2025, 3:59 PM
21.82
-0.02%
After-hours: Mar 03, 2025, 04:55 PM EST
SFNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.94 | 22.34 | 21.63 | 21.82 | -0.15 | -0.68% | 752,804 |
| 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 |
| Jan 24, 2025 | 22.32 | 22.60 | 22.25 | 22.53 | 0.13 | 0.58% | 527,000 |
| Jan 23, 2025 | 22.23 | 22.54 | 22.09 | 22.40 | 0.04 | 0.18% | 702,348 |
| Jan 22, 2025 | 22.64 | 22.95 | 22.16 | 22.36 | -0.43 | -1.89% | 967,925 |
| Jan 21, 2025 | 22.86 | 23.12 | 22.76 | 22.79 | 0.07 | 0.31% | 803,008 |
| Jan 17, 2025 | 22.64 | 22.74 | 22.45 | 22.72 | 0.35 | 1.56% | 622,300 |
| Jan 16, 2025 | 22.33 | 22.45 | 22.13 | 22.37 | -0.06 | -0.27% | 533,800 |
| Jan 15, 2025 | 22.75 | 22.89 | 22.19 | 22.43 | 0.36 | 1.63% | 505,139 |
| Jan 14, 2025 | 21.45 | 22.10 | 21.38 | 22.07 | 0.85 | 4.01% | 568,700 |
| Jan 13, 2025 | 20.82 | 21.25 | 20.82 | 21.22 | 0.26 | 1.24% | 636,307 |
| Jan 10, 2025 | 21.34 | 21.38 | 20.69 | 20.96 | -0.86 | -3.94% | 727,840 |
| Jan 8, 2025 | 21.62 | 21.90 | 21.54 | 21.82 | -0.02 | -0.09% | 528,900 |
| Jan 7, 2025 | 22.00 | 22.17 | 21.56 | 21.84 | -0.12 | -0.55% | 907,800 |
| Jan 6, 2025 | 21.93 | 22.34 | 21.79 | 21.96 | 0.03 | 0.14% | 601,707 |
| Jan 3, 2025 | 21.80 | 21.99 | 21.40 | 21.93 | 0.23 | 1.06% | 485,600 |
| Jan 2, 2025 | 22.30 | 22.50 | 21.66 | 21.70 | -0.48 | -2.16% | 454,400 |
| Dec 31, 2024 | 21.10 | 22.54 | 21.10 | 22.18 | -0.12 | -0.54% | 425,546 |
| Dec 30, 2024 | 22.25 | 22.43 | 22.05 | 22.30 | -0.05 | -0.22% | 375,300 |
| Dec 27, 2024 | 22.39 | 22.58 | 22.06 | 22.35 | -0.23 | -1.02% | 476,700 |
| Dec 26, 2024 | 22.33 | 22.62 | 22.22 | 22.58 | 0.08 | 0.36% | 337,700 |
| Dec 24, 2024 | 22.41 | 22.51 | 22.27 | 22.50 | 0.08 | 0.36% | 214,932 |
| Dec 23, 2024 | 22.31 | 22.43 | 22.19 | 22.42 | -0.07 | -0.31% | 490,000 |
| Dec 20, 2024 | 21.91 | 22.57 | 21.91 | 22.49 | 0.36 | 1.63% | 3,138,500 |
| Dec 19, 2024 | 22.43 | 22.74 | 21.97 | 22.13 | -0.06 | -0.27% | 856,900 |
| Dec 18, 2024 | 23.61 | 23.72 | 21.92 | 22.19 | -1.20 | -5.13% | 1,143,023 |
| Dec 17, 2024 | 23.68 | 23.88 | 23.27 | 23.39 | -0.48 | -2.01% | 796,640 |