Skip to main content
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
19.35
-0.09 (-0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
19.34
-0.01 (-0.05%)
After-hours: Mar 9, 2026, 4:28 PM EDT

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0919.4818.5119.36--0.44%755,437
Mar 6, 202619.4319.4819.1019.4419.44-2.95%1,245,390
Mar 5, 202620.0120.1819.7020.0320.03-0.89%934,467
Mar 4, 202620.3020.3820.1120.2120.210.05%927,949
Mar 3, 202619.8220.3919.6120.2020.20-0.79%968,216
Mar 2, 202619.5220.5419.4020.3620.362.26%1,030,961
Feb 27, 202620.7821.3019.7519.9119.91-6.17%1,427,819
Feb 26, 202620.9621.3520.9421.2221.221.63%2,023,729
Feb 25, 202620.7220.9220.5720.8820.882.30%639,531
Feb 24, 202620.3120.5220.1420.4120.410.64%722,860
Feb 23, 202621.4121.6120.1120.2820.28-5.54%1,201,908
Feb 20, 202621.1521.5020.9321.4721.471.47%1,067,336
Feb 19, 202621.1321.3320.8721.1621.16-0.61%875,844
Feb 18, 202621.5922.0321.1821.2921.29-1,357,847
Feb 17, 202621.4321.7221.1521.2921.29-0.33%807,000
Feb 13, 202621.2721.5021.0021.3621.360.47%869,686
Feb 12, 202621.9322.1621.0021.2621.26-2.03%1,594,095
Feb 11, 202621.8722.1821.6321.7021.70-0.32%1,514,777
Feb 10, 202621.7021.9021.5721.7721.770.05%1,132,523
Feb 9, 202621.7521.9121.5721.7621.76-0.23%1,117,520
Feb 6, 202621.3921.8221.3921.8121.811.87%1,616,401
Feb 5, 202621.2621.5821.1421.4121.410.56%1,164,444
Feb 4, 202621.1721.7021.1121.2921.291.53%1,327,338
Feb 3, 202620.5921.2620.5420.9720.971.90%1,167,914
Feb 2, 202620.2020.8620.1220.5820.581.23%1,062,967
Jan 30, 202620.2220.4120.0420.3320.330.05%942,459
Jan 29, 202619.9220.3319.9120.3220.322.16%961,542
Jan 28, 202620.2520.3419.8419.8919.89-1.58%906,100
Jan 27, 202620.0420.2719.9820.2120.211.00%1,319,249
Jan 26, 202620.0620.2619.7520.0120.01-0.35%1,028,313
Jan 23, 202620.9320.9419.9420.0820.08-4.83%1,492,000
Jan 22, 202621.0021.6720.9321.1021.100.48%2,063,313
Jan 21, 202619.9321.0919.6721.0021.008.92%2,842,155
Jan 20, 202619.0619.4119.0219.2819.280.21%1,505,490
Jan 16, 202619.2519.4419.1619.2419.24-0.21%951,542
Jan 15, 202619.0319.5619.0319.2819.281.26%1,188,796
Jan 14, 202618.6919.1018.6319.0419.041.60%1,152,197
Jan 13, 202618.9918.9918.6918.7418.74-0.90%1,001,825
Jan 12, 202619.1419.2618.8718.9118.91-2.02%754,613
Jan 9, 202619.5619.7519.2119.3019.30-1.33%790,022
Jan 8, 202618.8819.7318.8819.5619.563.00%859,250
Jan 7, 202619.2219.2318.8318.9918.99-1.20%990,188
Jan 6, 202618.9719.2518.8819.2219.220.63%1,044,716
Jan 5, 202618.7519.3518.7519.1019.101.49%915,151
Jan 2, 202618.8718.9518.5018.8218.82-0.16%884,953
Dec 31, 202519.0119.0318.8018.8518.85-0.53%690,770
Dec 30, 202519.0219.1818.9318.9518.95-0.52%710,971
Dec 29, 202519.2819.2818.9919.0519.05-0.99%667,435
Dec 26, 202519.2219.3319.1719.2419.24-0.05%552,278
Dec 24, 202519.3119.4719.2019.2519.25-0.10%486,834
Dec 23, 202519.3919.5019.2519.2719.27-0.93%683,559
Dec 22, 202519.2819.5919.2519.4519.450.93%778,965
Dec 19, 202519.3819.5419.1719.2719.27-0.98%2,552,542
Dec 18, 202519.6019.6419.3019.4619.460.21%803,828
Dec 17, 202519.5419.8319.3819.4219.42-0.77%933,902
Dec 16, 202519.4319.6519.2419.5719.571.03%1,399,390
Dec 15, 202519.5819.6719.2919.3719.37-1.32%1,464,092
Dec 12, 202519.6419.8119.4819.6319.420.31%1,097,335
Dec 11, 202519.6319.9419.5319.5719.36-0.41%926,622
Dec 10, 202518.8419.6718.8419.6519.444.24%2,181,333
Dec 9, 202518.8319.1718.7218.8518.65-0.11%751,711
Dec 8, 202518.7618.9718.6418.8718.671.07%1,213,870
Dec 5, 202518.7618.8518.6418.6718.47-0.64%663,303
Dec 4, 202518.6818.8618.5918.7918.59-0.16%747,560
Dec 3, 202518.5818.9318.5818.8218.621.46%656,825
Dec 2, 202518.7718.8818.5418.5518.35-0.96%739,363
Dec 1, 202518.4218.8718.4218.7318.530.97%1,067,708
Nov 28, 202518.5818.6818.4818.5518.35-0.43%408,258
Nov 26, 202518.6118.8918.5518.6318.43-0.48%1,835,965
Nov 25, 202518.1918.9718.1918.7218.523.20%1,353,447
Nov 24, 202518.0918.2517.9618.1417.940.17%912,111
Nov 21, 202517.5718.3217.4818.1117.913.78%1,291,008
Nov 20, 202517.7017.9017.4017.4517.26-0.51%887,951
Nov 19, 202517.6317.6517.4117.5417.350.92%1,248,515
Nov 18, 202517.2517.4917.2117.3817.190.70%907,169
Nov 17, 202517.8817.9317.2417.2617.07-3.79%782,451
Nov 14, 202517.7517.9717.5317.9417.750.67%629,583
Nov 13, 202518.0618.2117.7317.8217.63-1.60%834,938
Nov 12, 202518.0418.3518.0418.1117.910.28%1,227,285
Nov 11, 202518.1718.2017.9918.0617.86-0.22%1,193,580
Nov 10, 202517.9118.1417.8318.1017.901.06%1,003,744
Nov 7, 202517.5017.9717.3617.9117.722.64%1,151,834
Nov 6, 202517.6817.7317.4217.4517.26-1.36%786,077
Nov 5, 202517.5217.8117.3717.6917.501.09%1,138,832
Nov 4, 202517.4917.5317.1717.5017.310.92%1,609,198
Nov 3, 202517.2717.3417.0017.3417.15-0.23%1,750,595
Oct 31, 202517.2417.4617.0617.3817.19-0.06%1,648,815
Oct 30, 202517.2417.6117.2117.3917.200.75%1,407,120
Oct 29, 202517.8618.0017.2117.2617.07-4.27%1,154,454
Oct 28, 202517.8818.0817.6718.0317.830.73%1,006,575
Oct 27, 202517.8918.0117.8117.9017.710.17%965,099
Oct 24, 202518.0118.0817.8317.8717.680.51%930,635
Oct 23, 202517.7517.9917.4717.7817.590.17%1,886,279
Oct 22, 202517.9618.0517.5617.7517.56-1.17%1,245,094
Oct 21, 202518.1318.1717.9217.9617.77-0.88%1,085,048
Oct 20, 202518.2818.5618.0818.1217.92-0.93%1,513,736
Oct 17, 202517.8118.3717.2618.2918.091.50%1,720,320
Oct 16, 202518.9018.9817.8318.0217.82-5.16%1,861,420
Oct 15, 202519.4519.5718.9319.0018.79-2.31%963,087
Oct 14, 202518.7219.6218.7219.4519.242.75%988,411