Skip to main content
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
18.67
-0.12 (-0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7618.8518.6418.6718.67-0.64%663,303
Dec 4, 202518.6818.8618.5918.7918.79-0.16%747,560
Dec 3, 202518.5818.9318.5818.8218.821.46%656,825
Dec 2, 202518.7718.8818.5418.5518.55-0.96%739,362
Dec 1, 202518.4218.8718.4218.7318.730.97%1,067,708
Nov 28, 202518.5818.6818.4818.5518.55-0.43%408,250
Nov 26, 202518.6118.8918.5518.6318.63-0.48%1,835,959
Nov 25, 202518.1918.9718.1918.7218.723.20%1,353,447
Nov 24, 202518.0918.2517.9618.1418.140.17%912,111
Nov 21, 202517.5718.3217.4818.1118.113.78%1,290,861
Nov 20, 202517.7017.9017.4017.4517.45-0.51%887,951
Nov 19, 202517.6317.6517.4117.5417.540.92%1,248,515
Nov 18, 202517.2517.4917.2117.3817.380.70%907,169
Nov 17, 202517.8817.9317.2417.2617.26-3.79%782,451
Nov 14, 202517.7517.9717.5317.9417.940.67%629,583
Nov 13, 202518.0618.2117.7317.8217.82-1.60%834,938
Nov 12, 202518.0418.3518.0418.1118.110.28%1,227,285
Nov 11, 202518.1718.2017.9918.0618.06-0.22%1,193,580
Nov 10, 202517.9118.1417.8318.1018.101.06%1,003,744
Nov 7, 202517.5017.9717.3617.9117.912.64%1,151,834
Nov 6, 202517.6817.7317.4217.4517.45-1.36%786,077
Nov 5, 202517.5217.8117.3717.6917.691.09%1,138,832
Nov 4, 202517.4917.5317.1717.5017.500.92%1,609,198
Nov 3, 202517.2717.3417.0017.3417.34-0.23%1,750,595
Oct 31, 202517.2417.4617.0617.3817.38-0.06%1,648,815
Oct 30, 202517.2417.6117.2117.3917.390.75%1,407,120
Oct 29, 202517.8618.0017.2117.2617.26-4.27%1,154,454
Oct 28, 202517.8818.0817.6718.0318.030.73%1,006,575
Oct 27, 202517.8918.0117.8117.9017.900.17%965,099
Oct 24, 202518.0118.0817.8317.8717.870.51%930,635
Oct 23, 202517.7517.9917.4717.7817.780.17%1,886,279
Oct 22, 202517.9618.0517.5617.7517.75-1.17%1,245,094
Oct 21, 202518.1318.1717.9217.9617.96-0.88%1,085,048
Oct 20, 202518.2818.5618.0818.1218.12-0.93%1,513,736
Oct 17, 202517.8118.3717.2618.2918.291.50%1,720,320
Oct 16, 202518.9018.9817.8318.0218.02-5.16%1,861,420
Oct 15, 202519.4519.5718.9319.0019.00-2.31%963,087
Oct 14, 202518.7219.6218.7219.4519.452.75%988,411
Oct 13, 202518.6918.9518.4418.9318.932.60%874,672
Oct 10, 202518.9819.2618.4218.4518.45-3.20%1,505,411
Oct 9, 202519.1319.2218.9019.0619.06-0.68%1,020,078
Oct 8, 202519.4519.5119.1319.1919.19-1.03%489,455
Oct 7, 202519.4519.7219.3119.3919.39-0.56%663,728
Oct 6, 202519.4619.6719.2719.5019.500.52%1,021,332
Oct 3, 202519.2319.6119.2319.4019.400.88%1,391,814
Oct 2, 202519.3219.4719.1019.2319.23-0.83%1,016,024
Oct 1, 202519.1219.4218.9619.3919.391.15%2,029,657
Sep 30, 202519.3519.4418.9919.1719.17-0.98%1,151,064
Sep 29, 202519.7119.7119.2719.3619.36-1.78%923,976
Sep 26, 202519.6119.8119.5819.7119.710.51%582,070
Sep 25, 202519.6519.7019.4419.6119.61-0.15%602,470
Sep 24, 202519.7619.8019.5419.6419.64-0.51%928,682
Sep 23, 202520.0120.2819.6519.7419.74-1.00%807,821
Sep 22, 202520.0020.1119.8619.9419.94-0.60%764,226
Sep 19, 202520.2920.3819.9120.0620.06-1.52%2,468,753
Sep 18, 202519.7720.3919.7720.3720.373.03%733,413
Sep 17, 202519.8420.3419.7419.7719.770.15%925,309
Sep 16, 202519.9019.9419.5719.7419.74-1.20%673,790
Sep 15, 202520.3420.3619.9519.9819.98-2.44%567,034
Sep 12, 202520.6320.6320.4120.4820.27-0.87%459,969
Sep 11, 202520.5020.6820.3920.6620.450.63%694,592
Sep 10, 202520.4320.6120.3320.5320.320.34%576,677
Sep 9, 202520.7320.7820.3920.4620.25-1.68%552,050
Sep 8, 202520.9320.9620.5520.8120.59-0.34%478,835
Sep 5, 202521.2621.3920.8220.8820.66-1.32%516,184
Sep 4, 202520.9921.1620.8421.1620.941.39%533,853
Sep 3, 202520.6620.8920.6120.8720.650.53%596,921
Sep 2, 202520.5720.7720.4820.7620.54-0.10%574,957
Aug 29, 202520.9421.0320.7720.7820.56-0.53%796,375
Aug 28, 202520.8920.9320.6820.8920.670.19%761,650
Aug 27, 202520.6320.9320.6320.8520.630.82%1,056,662
Aug 26, 202520.6120.8220.5520.6820.470.44%763,720
Aug 25, 202520.7920.8620.5820.5920.38-1.29%762,465
Aug 22, 202520.1320.9820.1220.8620.644.40%1,177,331
Aug 21, 202519.8420.0519.8319.9819.77-0.20%719,364
Aug 20, 202520.0620.0619.8120.0219.810.25%1,245,654
Aug 19, 202519.9720.1619.8719.9719.760.10%756,144
Aug 18, 202519.8619.9519.7219.9519.740.61%591,307
Aug 15, 202520.0820.0819.8219.8319.62-0.95%774,579
Aug 14, 202519.8320.0419.7920.0219.81-0.45%934,397
Aug 13, 202519.9220.1719.7820.1119.901.62%1,061,439
Aug 12, 202519.2519.9019.2319.7919.584.05%1,047,605
Aug 11, 202518.9819.0618.8519.0218.820.37%805,425
Aug 8, 202518.8819.0118.6518.9518.751.28%752,941
Aug 7, 202518.9918.9918.4818.7118.52-0.85%954,168
Aug 6, 202519.0619.0618.8418.8718.67-0.89%1,097,265
Aug 5, 202519.0819.0918.7019.0418.84-1,038,777
Aug 4, 202519.3019.3018.8419.0418.840.11%1,386,147
Aug 1, 202518.9719.1518.6319.0218.82-0.78%1,704,490
Jul 31, 202519.2919.4319.0519.1718.97-1.69%1,115,121
Jul 30, 202519.8519.9419.4219.5019.30-1.52%1,161,900
Jul 29, 202519.9819.9819.6619.8019.590.05%1,432,028
Jul 28, 202519.7219.8119.5119.7919.580.56%1,377,652
Jul 25, 202519.8819.9619.5219.6819.480.10%1,888,854
Jul 24, 202519.9220.0719.6119.6619.46-2.24%4,214,310
Jul 23, 202519.7120.1819.6220.1119.902.03%9,556,711
Jul 22, 202519.4920.0119.2119.7119.51-1.84%11,374,681
Jul 21, 202520.1820.4119.8720.0819.870.10%766,246
Jul 18, 202520.0920.8019.9420.0619.851.88%1,107,140
Jul 17, 202519.4319.7019.4019.6919.491.03%1,438,099