Skip to main content
Simmons First National Corporation (SFNC)
NASDAQ: SFNC · Real-Time Price · USD
21.61
+0.28 (1.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Simmons First National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6521.8021.4621.6121.611.31%1,311,739
Apr 27, 202621.0021.4821.0021.3321.331.47%739,040
Apr 24, 202621.3221.5120.9321.0221.02-1.73%758,086
Apr 23, 202621.2821.5121.0521.3921.391.04%1,102,397
Apr 22, 202621.3021.4720.9321.1721.17-0.24%1,018,687
Apr 21, 202621.7021.8421.0921.2221.22-2.03%1,129,782
Apr 20, 202621.5822.1721.2521.6621.660.65%2,773,792
Apr 17, 202620.4821.7820.3021.5221.525.18%3,021,856
Apr 16, 202620.4020.6520.4020.4620.46-0.44%1,238,096
Apr 15, 202620.4320.6320.2520.5520.55-0.10%819,198
Apr 14, 202620.5120.6620.3620.5720.57-0.29%834,227
Apr 13, 202620.4320.6920.2520.6320.630.63%951,147
Apr 10, 202620.9521.1820.4720.5020.50-2.43%1,053,312
Apr 9, 202620.3621.0420.2821.0121.012.84%1,980,855
Apr 8, 202620.4120.6120.3220.4320.432.82%1,162,249
Apr 7, 202619.7619.9219.6819.8719.870.35%1,167,844
Apr 6, 202619.4519.8319.4119.8019.801.43%931,286
Apr 2, 202619.2019.6319.0719.5219.520.31%1,010,849
Apr 1, 202619.5119.7419.4519.4619.460.05%1,178,935
Mar 31, 202619.2519.5019.0419.4519.452.58%2,041,800
Mar 30, 202619.0519.1918.9018.9618.96-1,200,781
Mar 27, 202619.1919.3218.9518.9618.96-2.27%1,298,916
Mar 26, 202619.1719.4519.1719.4019.400.31%1,398,881
Mar 25, 202619.4819.5319.0119.3419.340.52%1,220,962
Mar 24, 202619.0019.5518.9819.2419.240.37%1,050,466
Mar 23, 202619.4419.7318.9919.1719.171.21%1,579,224
Mar 20, 202618.6819.0418.5218.9418.941.28%3,330,581
Mar 19, 202618.4218.7918.2518.7018.700.81%1,517,523
Mar 18, 202618.5518.6718.3618.5518.55-0.75%1,727,428
Mar 17, 202618.9319.0518.5818.6918.69-0.16%1,301,698
Mar 16, 202618.7918.9418.6418.7218.720.59%988,531
Mar 13, 202618.8418.8918.4918.6118.61-1.53%1,093,674
Mar 12, 202618.6219.1918.5818.9018.69-1.10%1,501,646
Mar 11, 202619.1219.3618.8319.1118.89-0.73%1,126,429
Mar 10, 202619.2019.8418.9719.2519.03-0.52%1,371,584
Mar 9, 202619.0919.4818.5119.3519.13-0.46%1,129,703
Mar 6, 202619.4319.4819.1019.4419.22-2.95%1,245,390
Mar 5, 202620.0120.1819.7020.0319.80-0.89%934,470
Mar 4, 202620.3020.3820.1120.2119.980.05%927,949
Mar 3, 202619.8220.3919.6120.2019.97-0.79%968,216
Mar 2, 202619.5220.5419.4020.3620.132.26%1,066,155
Feb 27, 202620.7821.3019.7519.9119.68-6.17%1,445,888
Feb 26, 202620.9621.3520.9421.2220.981.63%2,023,729
Feb 25, 202620.7220.9220.5720.8820.642.30%684,594
Feb 24, 202620.3120.5220.1420.4120.180.64%722,860
Feb 23, 202621.4121.6120.1120.2820.05-5.54%1,222,575
Feb 20, 202621.1521.5020.9321.4721.231.47%1,067,346
Feb 19, 202621.1321.3320.8721.1620.92-0.61%903,129
Feb 18, 202621.5922.0321.1821.2921.05-1,384,506
Feb 17, 202621.4321.7221.1521.2921.05-0.33%807,000
Feb 13, 202621.2721.5021.0021.3621.120.47%869,686
Feb 12, 202621.9322.1621.0021.2621.02-2.03%1,594,095
Feb 11, 202621.8722.1821.6321.7021.45-0.32%1,514,789
Feb 10, 202621.7021.9021.5721.7721.520.05%1,132,523
Feb 9, 202621.7521.9121.5721.7621.51-0.23%1,118,112
Feb 6, 202621.3921.8221.3921.8121.561.87%1,616,401
Feb 5, 202621.2621.5821.1421.4121.170.56%1,164,596
Feb 4, 202621.1721.7021.1121.2921.051.53%1,327,338
Feb 3, 202620.5921.2620.5420.9720.731.90%1,167,926
Feb 2, 202620.2020.8620.1220.5820.351.23%1,062,967
Jan 30, 202620.2220.4120.0420.3320.100.05%942,459
Jan 29, 202619.9220.3319.9120.3220.092.16%961,542
Jan 28, 202620.2520.3419.8419.8919.66-1.58%906,100
Jan 27, 202620.0420.2719.9820.2119.981.00%1,319,249
Jan 26, 202620.0620.2619.7520.0119.78-0.35%1,028,313
Jan 23, 202620.9320.9419.9420.0819.85-4.83%1,492,000
Jan 22, 202621.0021.6720.9321.1020.860.48%2,063,313
Jan 21, 202619.9321.0919.6721.0020.768.92%2,842,155
Jan 20, 202619.0619.4119.0219.2819.060.21%1,505,490
Jan 16, 202619.2519.4419.1619.2419.02-0.21%951,542
Jan 15, 202619.0319.5619.0319.2819.061.26%1,188,796
Jan 14, 202618.6919.1018.6319.0418.821.60%1,152,197
Jan 13, 202618.9918.9918.6918.7418.53-0.90%1,001,825
Jan 12, 202619.1419.2618.8718.9118.69-2.02%754,613
Jan 9, 202619.5619.7519.2119.3019.08-1.33%790,022
Jan 8, 202618.8819.7318.8819.5619.343.00%859,250
Jan 7, 202619.2219.2318.8318.9918.77-1.20%990,188
Jan 6, 202618.9719.2518.8819.2219.000.63%1,044,716
Jan 5, 202618.7519.3518.7519.1018.881.49%915,151
Jan 2, 202618.8718.9518.5018.8218.61-0.16%884,953
Dec 31, 202519.0119.0318.8018.8518.64-0.53%690,770
Dec 30, 202519.0219.1818.9318.9518.73-0.52%710,971
Dec 29, 202519.2819.2818.9919.0518.83-0.99%667,435
Dec 26, 202519.2219.3319.1719.2419.02-0.05%552,278
Dec 24, 202519.3119.4719.2019.2519.03-0.10%486,834
Dec 23, 202519.3919.5019.2519.2719.05-0.93%683,559
Dec 22, 202519.2819.5919.2519.4519.230.93%778,965
Dec 19, 202519.3819.5419.1719.2719.05-0.98%2,552,542
Dec 18, 202519.6019.6419.3019.4619.240.21%803,828
Dec 17, 202519.5419.8319.3819.4219.20-0.77%933,902
Dec 16, 202519.4319.6519.2419.5719.351.03%1,399,390
Dec 15, 202519.5819.6719.2919.3719.15-1.32%1,464,092
Dec 12, 202519.6419.8119.4819.6319.200.31%1,097,335
Dec 11, 202519.6319.9419.5319.5719.14-0.41%926,622
Dec 10, 202518.8419.6718.8419.6519.224.24%2,181,333
Dec 9, 202518.8319.1718.7218.8518.43-0.11%751,711
Dec 8, 202518.7618.9718.6418.8718.451.07%1,213,870
Dec 5, 202518.7618.8518.6418.6718.26-0.64%663,303
Dec 4, 202518.6818.8618.5918.7918.38-0.16%747,560
Dec 3, 202518.5818.9318.5818.8218.401.46%656,825