Simmons First National Corporation Class A SFNC
NASDAQ · United States · Finance
$22.58+0.06 (+0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.58 | +0.27% | $22.57 | $22.98 | $22.48 | 1.26M |
| 2026-09-29 | $22.52 | -1.36% | $22.85 | $22.97 | $22.50 | 1.38M |
| 2026-09-28 | $22.83 | -1.72% | $23.25 | $23.25 | $22.72 | 1.79M |
| 2026-09-25 | $23.23 | +0.74% | $23.20 | $23.35 | $23.07 | 1.44M |
| 2026-09-24 | $23.06 | +0.74% | $22.94 | $23.11 | $22.73 | 1.14M |
| 2026-09-23 | $22.89 | +1.73% | $22.63 | $23.25 | $22.45 | 2.12M |
| 2026-09-22 | $22.50 | -0.66% | $22.75 | $22.91 | $22.50 | 1.24M |
| 2026-09-21 | $22.65 | -1.05% | $22.96 | $23.06 | $22.65 | 1.20M |
| 2026-09-18 | $22.89 | +0.04% | $22.84 | $22.94 | $22.59 | 2.58M |
| 2026-09-17 | $22.88 | +0.31% | $23.01 | $23.08 | $22.80 | 995.60K |
| 2026-09-16 | $22.81 | -1.68% | $23.20 | $23.22 | $22.43 | 2.06M |
| 2026-09-15 | $23.20 | -0.22% | $23.08 | $23.37 | $22.95 | 1.08M |
| 2026-09-14 | $23.25 | +0.26% | $23.13 | $23.43 | $23.13 | 986.60K |
| 2026-09-11 | $23.19 | +0.26% | $23.27 | $23.46 | $22.98 | 963.70K |
| 2026-09-10 | $23.13 | +0.92% | $23.17 | $23.20 | $22.75 | 1.24M |
| 2026-09-09 | $22.92 | -1.25% | $23.09 | $23.18 | $22.83 | 1.31M |
| 2026-09-08 | $23.21 | -2.03% | $23.45 | $23.56 | $23.19 | 1.49M |
| 2026-09-04 | $23.69 | +3.09% | $23.42 | $23.99 | $23.27 | 2.34M |
| 2026-09-03 | $22.98 | +1.37% | $22.84 | $23.10 | $22.70 | 1.27M |
| 2026-09-02 | $22.67 | +1.98% | $22.36 | $22.81 | $22.34 | 953.90K |
| 2026-09-01 | $22.23 | -1.55% | $22.55 | $22.70 | $22.17 | 1.06M |
| 2026-08-31 | $22.58 | -0.48% | $22.69 | $22.69 | $22.49 | 996.10K |
| 2026-08-28 | $22.69 | 0.00% | $22.79 | $22.85 | $22.57 | 1.00M |
| 2026-08-27 | $22.69 | -0.48% | $22.62 | $22.76 | $22.44 | 597.90K |
| 2026-08-26 | $22.80 | +0.44% | $22.74 | $22.90 | $22.54 | 639.50K |
| 2026-08-25 | $22.70 | -1.18% | $22.99 | $23.04 | $22.64 | 1.16M |
| 2026-08-24 | $22.97 | -0.17% | $23.01 | $23.22 | $22.90 | 1.14M |
| 2026-08-21 | $23.01 | +0.13% | $23.12 | $23.23 | $22.84 | 793.30K |
| 2026-08-20 | $22.98 | -0.30% | $23.16 | $23.16 | $22.73 | 1.03M |
| 2026-08-19 | $23.05 | -2.66% | $23.76 | $23.84 | $22.98 | 1.10M |
| 2026-08-18 | $23.68 | -1.09% | $23.97 | $24.05 | $23.55 | 832.00K |
| 2026-08-17 | $23.94 | -0.58% | $24.02 | $24.18 | $23.86 | 860.90K |
| 2026-08-14 | $24.08 | +0.58% | $23.94 | $24.11 | $23.86 | 2.72M |
| 2026-08-13 | $23.94 | +0.42% | $24.01 | $24.12 | $23.90 | 831.00K |
| 2026-08-12 | $23.84 | +0.59% | $23.78 | $23.89 | $23.68 | 1.04M |
| 2026-08-11 | $23.70 | +0.72% | $23.58 | $23.84 | $23.58 | 826.00K |
| 2026-08-10 | $23.53 | +0.30% | $23.36 | $23.60 | $23.33 | 941.20K |
| 2026-08-07 | $23.46 | -0.38% | $23.47 | $23.69 | $23.37 | 1.30M |
| 2026-08-06 | $23.55 | -2.00% | $24.28 | $24.32 | $23.52 | 1.68M |
| 2026-08-05 | $24.03 | -0.37% | $24.24 | $24.25 | $24.01 | 955.80K |
| 2026-08-04 | $24.12 | +1.09% | $23.90 | $24.25 | $23.78 | 1.37M |
| 2026-08-03 | $23.86 | +1.14% | $23.63 | $23.99 | $23.52 | 1.27M |
| 2026-07-31 | $23.59 | +0.77% | $23.41 | $23.67 | $23.32 | 1.88M |
| 2026-07-30 | $23.41 | -0.21% | $23.56 | $23.66 | $23.29 | 1.40M |
| 2026-07-29 | $23.46 | -0.09% | $23.38 | $23.58 | $23.27 | 1.38M |
| 2026-07-28 | $23.48 | +2.22% | $23.15 | $23.49 | $23.03 | 1.16M |
| 2026-07-27 | $22.97 | -0.91% | $23.33 | $23.50 | $22.96 | 1.19M |
| 2026-07-24 | $23.18 | +0.74% | $23.01 | $23.38 | $22.98 | 1.04M |
| 2026-07-23 | $23.01 | -0.43% | $22.77 | $23.01 | $22.63 | 1.52M |
| 2026-07-22 | $23.11 | +1.18% | $22.84 | $23.15 | $22.70 | 2.21M |
| 2026-07-21 | $22.84 | +1.02% | $22.59 | $22.86 | $22.40 | 1.67M |
| 2026-07-20 | $22.61 | -1.48% | $22.91 | $23.03 | $22.51 | 2.28M |
| 2026-07-17 | $22.95 | -1.29% | $22.19 | $23.52 | $22.19 | 4.36M |
| 2026-07-16 | $23.25 | +0.09% | $23.23 | $23.91 | $23.07 | 3.52M |
| 2026-07-15 | $23.23 | +1.35% | $22.95 | $23.40 | $22.92 | 1.14M |
| 2026-07-14 | $22.92 | -0.26% | $22.98 | $23.15 | $22.86 | 845.40K |
| 2026-07-13 | $22.98 | +0.52% | $22.95 | $23.00 | $22.69 | 1.01M |
| 2026-07-10 | $22.86 | +0.62% | $22.81 | $22.97 | $22.68 | 925.40K |
| 2026-07-09 | $22.72 | +2.16% | $22.35 | $22.81 | $22.24 | 952.00K |
| 2026-07-08 | $22.24 | -2.24% | $22.69 | $22.71 | $22.10 | 1.16M |
| 2026-07-07 | $22.75 | -0.09% | $22.85 | $22.95 | $22.72 | 942.40K |
| 2026-07-06 | $22.77 | -0.31% | $22.70 | $22.95 | $22.63 | 1.13M |
| 2026-07-02 | $22.84 | -1.64% | $23.35 | $23.40 | $22.72 | 1.10M |
| 2026-07-01 | $23.22 | +2.52% | $22.70 | $23.37 | $22.61 | 1.40M |
| 2026-06-30 | $22.65 | -0.09% | $22.68 | $22.78 | $22.59 | 1.42M |
| 2026-06-29 | $22.67 | -1.13% | $22.86 | $22.99 | $22.53 | 1.44M |
| 2026-06-26 | $22.93 | -0.17% | $23.05 | $23.12 | $22.69 | 4.31M |
| 2026-06-25 | $22.97 | +1.19% | $22.74 | $23.10 | $22.73 | 1.47M |
| 2026-06-24 | $22.70 | +0.98% | $22.42 | $22.83 | $22.41 | 1.97M |
| 2026-06-23 | $22.48 | +1.40% | $22.17 | $22.52 | $22.11 | 1.28M |
| 2026-06-22 | $22.17 | +1.23% | $21.88 | $22.28 | $21.88 | 1.35M |
| 2026-06-18 | $21.90 | +0.88% | $21.95 | $22.09 | $21.73 | 2.36M |
| 2026-06-17 | $21.71 | -1.59% | $22.03 | $22.22 | $21.49 | 1.38M |
| 2026-06-16 | $22.06 | +0.27% | $22.15 | $22.39 | $21.94 | 1.47M |
| 2026-06-15 | $22.00 | -2.27% | $22.32 | $22.59 | $21.94 | 1.27M |
| 2026-06-12 | $22.51 | +1.44% | $22.35 | $22.62 | $22.32 | 1.01M |
| 2026-06-11 | $22.19 | +1.09% | $22.00 | $22.28 | $21.83 | 1.24M |
| 2026-06-10 | $21.95 | +1.11% | $21.87 | $22.08 | $21.69 | 3.29M |
| 2026-06-09 | $21.71 | +0.51% | $21.79 | $22.18 | $21.63 | 2.99M |
| 2026-06-08 | $21.60 | +0.09% | $21.72 | $21.90 | $21.60 | 1.06M |
| 2026-06-05 | $21.58 | +0.19% | $21.64 | $21.87 | $21.54 | 1.18M |
| 2026-06-04 | $21.54 | +3.36% | $21.22 | $21.59 | $21.18 | 884.70K |
| 2026-06-03 | $20.84 | -2.57% | $21.33 | $21.33 | $20.81 | 1.02M |
| 2026-06-02 | $21.39 | +1.62% | $20.94 | $21.47 | $20.85 | 1.28M |
| 2026-06-01 | $21.05 | -1.86% | $21.29 | $21.48 | $20.87 | 1.16M |
| 2026-05-29 | $21.45 | -0.14% | $21.48 | $21.57 | $21.35 | 1.61M |
| 2026-05-28 | $21.48 | +0.61% | $21.33 | $21.50 | $21.07 | 820.30K |
| 2026-05-27 | $21.35 | -1.25% | $21.60 | $21.75 | $21.25 | 1.37M |
| 2026-05-26 | $21.62 | +1.31% | $21.38 | $21.66 | $21.31 | 860.20K |
| 2026-05-22 | $21.34 | 0.00% | $21.41 | $21.50 | $21.29 | 689.80K |