Simmons First National Co... (SFNC)
NASDAQ: SFNC
· Real-Time Price · USD
20.88
-0.28 (-1.32%)
At close: Sep 05, 2025, 3:59 PM
21.04
0.77%
After-hours: Sep 05, 2025, 04:52 PM EDT
SFNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.26 | 21.39 | 20.82 | 20.88 | n/a | -1.32% | 501,337 |
| Sep 4, 2025 | 20.99 | 21.16 | 20.84 | 21.16 | 21.16 | 1.39% | 533,900 |
| Sep 3, 2025 | 20.66 | 20.89 | 20.61 | 20.87 | 20.87 | 0.53% | 596,921 |
| Sep 2, 2025 | 20.57 | 20.77 | 20.48 | 20.76 | 20.76 | -0.10% | 575,000 |
| Aug 29, 2025 | 20.94 | 21.03 | 20.77 | 20.78 | 20.78 | -0.53% | 796,400 |
| Aug 28, 2025 | 20.89 | 20.93 | 20.68 | 20.89 | 20.89 | 0.19% | 761,700 |
| Aug 27, 2025 | 20.63 | 20.93 | 20.63 | 20.85 | 20.85 | 0.82% | 1,056,700 |
| Aug 26, 2025 | 20.61 | 20.82 | 20.55 | 20.68 | 20.68 | 0.44% | 763,720 |
| Aug 25, 2025 | 20.79 | 20.86 | 20.58 | 20.59 | 20.59 | -1.29% | 762,500 |
| Aug 22, 2025 | 20.13 | 20.98 | 20.12 | 20.86 | 20.86 | 4.40% | 1,177,331 |
| Aug 21, 2025 | 19.84 | 20.05 | 19.83 | 19.98 | 19.98 | -0.20% | 719,400 |
| Aug 20, 2025 | 20.06 | 20.06 | 19.81 | 20.02 | 20.02 | 0.25% | 1,245,700 |
| Aug 19, 2025 | 19.97 | 20.16 | 19.87 | 19.97 | 19.97 | 0.10% | 756,144 |
| Aug 18, 2025 | 19.86 | 19.95 | 19.72 | 19.95 | 19.95 | 0.61% | 591,307 |
| Aug 15, 2025 | 20.08 | 20.08 | 19.82 | 19.83 | 19.83 | -0.95% | 774,600 |
| Aug 14, 2025 | 19.83 | 20.04 | 19.79 | 20.02 | 20.02 | -0.45% | 934,400 |
| 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 |