Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
22.93
-0.04 (-0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
22.93
0.00 (-0.01%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Simmons First National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.05 | 23.12 | 22.69 | 22.93 | 22.93 | -0.17% | 3,859,786 |
| Jun 25, 2026 | 22.74 | 23.10 | 22.73 | 22.97 | 22.97 | 1.19% | 1,436,178 |
| Jun 24, 2026 | 22.42 | 22.83 | 22.41 | 22.70 | 22.70 | 0.98% | 1,971,324 |
| Jun 23, 2026 | 22.17 | 22.52 | 22.11 | 22.48 | 22.48 | 1.40% | 1,284,755 |
| Jun 22, 2026 | 21.88 | 22.28 | 21.88 | 22.17 | 22.17 | 1.23% | 1,352,130 |
| Jun 18, 2026 | 21.95 | 22.09 | 21.73 | 21.90 | 21.90 | 0.88% | 2,355,819 |
| Jun 17, 2026 | 22.03 | 22.22 | 21.49 | 21.71 | 21.71 | -1.59% | 1,376,451 |
| Jun 16, 2026 | 22.15 | 22.39 | 21.94 | 22.06 | 22.06 | 0.27% | 1,468,754 |
| Jun 15, 2026 | 22.32 | 22.59 | 21.94 | 22.00 | 22.00 | -1.32% | 1,265,761 |
| Jun 12, 2026 | 22.35 | 22.62 | 22.32 | 22.51 | 22.30 | 1.44% | 1,008,123 |
| Jun 11, 2026 | 22.00 | 22.28 | 21.83 | 22.19 | 21.98 | 1.09% | 1,239,600 |
| Jun 10, 2026 | 21.87 | 22.08 | 21.69 | 21.95 | 21.74 | 1.11% | 3,289,364 |
| Jun 9, 2026 | 21.79 | 22.18 | 21.63 | 21.71 | 21.50 | 0.51% | 2,988,953 |
| Jun 8, 2026 | 21.72 | 21.90 | 21.60 | 21.60 | 21.39 | 0.09% | 1,063,662 |
| Jun 5, 2026 | 21.64 | 21.87 | 21.54 | 21.58 | 21.37 | 0.19% | 1,179,207 |
| Jun 4, 2026 | 21.22 | 21.59 | 21.18 | 21.54 | 21.33 | 3.36% | 884,745 |
| Jun 3, 2026 | 21.33 | 21.33 | 20.81 | 20.84 | 20.64 | -2.57% | 1,024,271 |
| Jun 2, 2026 | 20.94 | 21.47 | 20.85 | 21.39 | 21.19 | 1.62% | 1,282,901 |
| Jun 1, 2026 | 21.29 | 21.48 | 20.87 | 21.05 | 20.85 | -1.86% | 1,163,866 |
| May 29, 2026 | 21.48 | 21.57 | 21.35 | 21.45 | 21.25 | -0.14% | 1,607,557 |
| May 28, 2026 | 21.33 | 21.50 | 21.07 | 21.48 | 21.27 | 0.61% | 820,343 |
| May 27, 2026 | 21.60 | 21.75 | 21.25 | 21.35 | 21.15 | -1.25% | 1,371,189 |
| May 26, 2026 | 21.38 | 21.66 | 21.31 | 21.62 | 21.41 | 1.31% | 860,178 |
| May 22, 2026 | 21.41 | 21.50 | 21.29 | 21.34 | 21.14 | - | 689,829 |
| May 21, 2026 | 21.17 | 21.40 | 21.03 | 21.34 | 21.14 | 0.33% | 974,599 |
| May 20, 2026 | 20.82 | 21.41 | 20.75 | 21.27 | 21.07 | 2.16% | 1,145,572 |
| May 19, 2026 | 20.86 | 21.06 | 20.68 | 20.82 | 20.62 | -0.53% | 829,714 |
| May 18, 2026 | 20.62 | 20.97 | 20.57 | 20.93 | 20.73 | 2.05% | 752,080 |
| May 15, 2026 | 20.77 | 20.77 | 20.37 | 20.51 | 20.31 | -1.39% | 848,273 |
| May 14, 2026 | 20.81 | 21.01 | 20.71 | 20.80 | 20.60 | 1.07% | 700,175 |
| May 13, 2026 | 20.78 | 20.87 | 20.52 | 20.58 | 20.38 | -1.53% | 861,235 |
| May 12, 2026 | 20.97 | 20.99 | 20.40 | 20.90 | 20.70 | -0.24% | 911,108 |
| May 11, 2026 | 21.42 | 21.45 | 20.85 | 20.95 | 20.75 | -1.50% | 1,169,941 |
| May 8, 2026 | 21.36 | 21.48 | 21.22 | 21.27 | 21.07 | -0.42% | 819,402 |
| May 7, 2026 | 21.63 | 21.79 | 21.33 | 21.36 | 21.16 | -1.07% | 876,158 |
| May 6, 2026 | 21.61 | 21.85 | 21.47 | 21.59 | 21.38 | 0.79% | 829,869 |
| May 5, 2026 | 21.23 | 21.47 | 21.11 | 21.42 | 21.22 | 1.42% | 741,625 |
| May 4, 2026 | 21.08 | 21.40 | 21.01 | 21.12 | 20.92 | -0.52% | 901,405 |
| May 1, 2026 | 21.56 | 21.56 | 21.09 | 21.23 | 21.03 | -0.14% | 925,417 |
| Apr 30, 2026 | 21.13 | 21.57 | 21.12 | 21.26 | 21.06 | 0.05% | 1,372,855 |
| Apr 29, 2026 | 21.45 | 21.72 | 21.17 | 21.25 | 21.05 | -1.67% | 1,125,049 |
| Apr 28, 2026 | 21.65 | 21.80 | 21.46 | 21.61 | 21.40 | 1.31% | 1,311,739 |
| Apr 27, 2026 | 21.00 | 21.48 | 21.00 | 21.33 | 21.13 | 1.47% | 739,040 |
| Apr 24, 2026 | 21.32 | 21.51 | 20.93 | 21.02 | 20.82 | -1.73% | 859,937 |
| Apr 23, 2026 | 21.28 | 21.51 | 21.05 | 21.39 | 21.19 | 1.04% | 1,102,397 |
| Apr 22, 2026 | 21.30 | 21.47 | 20.93 | 21.17 | 20.97 | -0.24% | 1,070,512 |
| Apr 21, 2026 | 21.70 | 21.84 | 21.09 | 21.22 | 21.02 | -2.03% | 1,181,256 |
| Apr 20, 2026 | 21.58 | 22.17 | 21.25 | 21.66 | 21.45 | 0.65% | 2,805,031 |
| Apr 17, 2026 | 20.48 | 21.78 | 20.30 | 21.52 | 21.31 | 5.18% | 3,024,234 |
| Apr 16, 2026 | 20.40 | 20.65 | 20.40 | 20.46 | 20.26 | -0.44% | 1,238,210 |
| Apr 15, 2026 | 20.43 | 20.63 | 20.25 | 20.55 | 20.35 | -0.10% | 819,383 |
| Apr 14, 2026 | 20.51 | 20.66 | 20.36 | 20.57 | 20.37 | -0.29% | 936,582 |
| Apr 13, 2026 | 20.43 | 20.69 | 20.25 | 20.63 | 20.43 | 0.63% | 1,092,676 |
| Apr 10, 2026 | 20.95 | 21.18 | 20.47 | 20.50 | 20.30 | -2.43% | 1,053,312 |
| Apr 9, 2026 | 20.36 | 21.04 | 20.28 | 21.01 | 20.81 | 2.84% | 1,980,897 |
| Apr 8, 2026 | 20.41 | 20.61 | 20.32 | 20.43 | 20.23 | 2.82% | 1,162,249 |
| Apr 7, 2026 | 19.76 | 19.92 | 19.68 | 19.87 | 19.68 | 0.35% | 1,167,844 |
| Apr 6, 2026 | 19.45 | 19.83 | 19.41 | 19.80 | 19.61 | 1.43% | 931,286 |
| Apr 2, 2026 | 19.20 | 19.63 | 19.07 | 19.52 | 19.33 | 0.31% | 1,010,849 |
| Apr 1, 2026 | 19.51 | 19.74 | 19.45 | 19.46 | 19.27 | 0.05% | 1,178,935 |
| Mar 31, 2026 | 19.25 | 19.50 | 19.04 | 19.45 | 19.26 | 2.58% | 2,041,800 |
| Mar 30, 2026 | 19.05 | 19.19 | 18.90 | 18.96 | 18.78 | - | 1,202,492 |
| Mar 27, 2026 | 19.19 | 19.32 | 18.95 | 18.96 | 18.78 | -2.27% | 1,309,143 |
| Mar 26, 2026 | 19.17 | 19.45 | 19.17 | 19.40 | 19.21 | 0.31% | 1,398,881 |
| Mar 25, 2026 | 19.48 | 19.53 | 19.01 | 19.34 | 19.16 | 0.52% | 1,224,191 |
| Mar 24, 2026 | 19.00 | 19.55 | 18.98 | 19.24 | 19.06 | 0.37% | 1,050,466 |
| Mar 23, 2026 | 19.44 | 19.73 | 18.99 | 19.17 | 18.99 | 1.21% | 1,579,224 |
| Mar 20, 2026 | 18.68 | 19.04 | 18.52 | 18.94 | 18.76 | 1.28% | 3,357,083 |
| Mar 19, 2026 | 18.42 | 18.79 | 18.25 | 18.70 | 18.52 | 0.81% | 1,540,455 |
| Mar 18, 2026 | 18.55 | 18.67 | 18.36 | 18.55 | 18.37 | -0.75% | 1,727,428 |
| Mar 17, 2026 | 18.93 | 19.05 | 18.58 | 18.69 | 18.51 | -0.16% | 1,307,029 |
| Mar 16, 2026 | 18.79 | 18.94 | 18.64 | 18.72 | 18.54 | 0.59% | 988,574 |
| Mar 13, 2026 | 18.84 | 18.89 | 18.49 | 18.61 | 18.43 | -0.40% | 1,093,677 |
| Mar 12, 2026 | 18.62 | 19.19 | 18.58 | 18.90 | 18.51 | -1.10% | 1,501,650 |
| Mar 11, 2026 | 19.12 | 19.36 | 18.83 | 19.11 | 18.71 | -0.73% | 1,126,429 |
| Mar 10, 2026 | 19.20 | 19.84 | 18.97 | 19.25 | 18.85 | -0.52% | 1,371,584 |
| Mar 9, 2026 | 19.09 | 19.48 | 18.51 | 19.35 | 18.95 | -0.46% | 1,129,703 |
| Mar 6, 2026 | 19.43 | 19.48 | 19.10 | 19.44 | 19.04 | -2.95% | 1,245,390 |
| Mar 5, 2026 | 20.01 | 20.18 | 19.70 | 20.03 | 19.61 | -0.89% | 934,470 |
| Mar 4, 2026 | 20.30 | 20.38 | 20.11 | 20.21 | 19.79 | 0.05% | 927,949 |
| Mar 3, 2026 | 19.82 | 20.39 | 19.61 | 20.20 | 19.78 | -0.79% | 968,216 |
| Mar 2, 2026 | 19.52 | 20.54 | 19.40 | 20.36 | 19.94 | 2.26% | 1,066,155 |
| Feb 27, 2026 | 20.78 | 21.30 | 19.75 | 19.91 | 19.50 | -6.17% | 1,445,888 |
| Feb 26, 2026 | 20.96 | 21.35 | 20.94 | 21.22 | 20.78 | 1.63% | 2,023,729 |
| Feb 25, 2026 | 20.72 | 20.92 | 20.57 | 20.88 | 20.45 | 2.30% | 684,594 |
| Feb 24, 2026 | 20.31 | 20.52 | 20.14 | 20.41 | 19.99 | 0.64% | 722,860 |
| Feb 23, 2026 | 21.41 | 21.61 | 20.11 | 20.28 | 19.86 | -5.54% | 1,222,575 |
| Feb 20, 2026 | 21.15 | 21.50 | 20.93 | 21.47 | 21.02 | 1.47% | 1,067,346 |
| Feb 19, 2026 | 21.13 | 21.33 | 20.87 | 21.16 | 20.72 | -0.61% | 903,129 |
| Feb 18, 2026 | 21.59 | 22.03 | 21.18 | 21.29 | 20.85 | - | 1,384,506 |
| Feb 17, 2026 | 21.43 | 21.72 | 21.15 | 21.29 | 20.85 | -0.33% | 807,000 |
| Feb 13, 2026 | 21.27 | 21.50 | 21.00 | 21.36 | 20.92 | 0.47% | 869,686 |
| Feb 12, 2026 | 21.93 | 22.16 | 21.00 | 21.26 | 20.82 | -2.03% | 1,594,095 |
| Feb 11, 2026 | 21.87 | 22.18 | 21.63 | 21.70 | 21.25 | -0.32% | 1,514,789 |
| Feb 10, 2026 | 21.70 | 21.90 | 21.57 | 21.77 | 21.32 | 0.05% | 1,132,523 |
| Feb 9, 2026 | 21.75 | 21.91 | 21.57 | 21.76 | 21.31 | -0.23% | 1,118,112 |
| Feb 6, 2026 | 21.39 | 21.82 | 21.39 | 21.81 | 21.36 | 1.87% | 1,616,401 |
| Feb 5, 2026 | 21.26 | 21.58 | 21.14 | 21.41 | 20.96 | 0.56% | 1,164,596 |
| Feb 4, 2026 | 21.17 | 21.70 | 21.11 | 21.29 | 20.85 | 1.53% | 1,327,338 |
| Feb 3, 2026 | 20.59 | 21.26 | 20.54 | 20.97 | 20.53 | 1.90% | 1,167,926 |