NASDAQ : SFNC
Simmons First National Corporation — Price history
Financials · Banks - Regional · United States
Last price 23.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Simmons First National Corporation (SFNC) closed at 23.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.43 | 23.45 | 23.02 | 23.17 | 1,379,013 | -0.86% |
| 2026-10-29 | 23.39 | 23.77 | 23.185 | 23.37 | 1,538,756 | +1.30% |
| 2026-10-28 | 23.31 | 23.43 | 22.81 | 23.07 | 1,832,039 | -1.11% |
| 2026-10-27 | 23.41 | 23.47 | 23.23 | 23.33 | 1,427,256 | -0.04% |
| 2026-10-26 | 23.4 | 23.61 | 23.26 | 23.34 | 1,266,028 | +0.13% |
| 2026-10-23 | 23.21 | 23.475 | 23.075 | 23.31 | 1,496,360 | -0.04% |
| 2026-10-22 | 22.77 | 23.35 | 22.325 | 23.32 | 2,122,481 | +1.88% |
| 2026-10-21 | 22.85 | 22.945 | 22.715 | 22.89 | 1,664,332 | +0.53% |
| 2026-10-20 | 22.14 | 22.83 | 22.09 | 22.77 | 2,731,370 | +2.48% |
| 2026-10-19 | 21.9 | 22.315 | 21.9 | 22.22 | 4,157,304 | +0.68% |
| 2026-10-16 | 22.26 | 22.46 | 21.825 | 22.07 | 3,251,862 | -0.85% |
| 2026-10-15 | 22.09 | 22.48 | 21.98 | 22.26 | 3,848,150 | +0.95% |
| 2026-10-14 | 21.97 | 22.125 | 21.775 | 22.05 | 2,125,702 | -0.50% |
| 2026-10-13 | 22.485 | 22.57 | 22.08 | 22.16 | 2,436,991 | -0.81% |
| 2026-10-12 | 22.18 | 22.495 | 22.18 | 22.34 | 1,564,109 | +0.72% |
| 2026-10-09 | 22.29 | 22.345 | 22.12 | 22.18 | 1,376,434 | -0.89% |
| 2026-10-08 | 22.16 | 22.53 | 22.07 | 22.38 | 1,729,388 | +0.77% |
| 2026-10-07 | 22.49 | 22.49 | 22.061 | 22.21 | 1,132,426 | -1.68% |
| 2026-10-06 | 22.74 | 22.9 | 22.555 | 22.59 | 722,468 | -0.53% |
| 2026-10-05 | 22.89 | 22.925 | 22.57 | 22.71 | 1,527,090 | -0.83% |
| 2026-10-02 | 22.77 | 23.095 | 22.725 | 22.9 | 2,363,156 | +0.75% |
| 2026-10-01 | 22.44 | 22.765 | 22.09 | 22.73 | 1,573,056 | +0.66% |
| 2026-09-30 | 22.57 | 22.975 | 22.48 | 22.58 | 1,257,027 | +0.27% |
| 2026-09-29 | 22.85 | 22.97 | 22.495 | 22.52 | 1,382,720 | -1.36% |
| 2026-09-28 | 23.25 | 23.25 | 22.72 | 22.83 | 1,793,045 | -1.72% |
| 2026-09-25 | 23.2 | 23.35 | 23.07 | 23.23 | 1,443,446 | +0.74% |
| 2026-09-24 | 22.94 | 23.11 | 22.73 | 23.06 | 1,144,549 | +0.74% |
| 2026-09-23 | 22.63 | 23.245 | 22.45 | 22.89 | 2,120,061 | +1.73% |
| 2026-09-22 | 22.75 | 22.91 | 22.5 | 22.5 | 1,243,787 | -0.66% |
| 2026-09-21 | 22.96 | 23.06 | 22.65 | 22.65 | 1,200,185 | -1.05% |
| 2026-09-18 | 22.84 | 22.935 | 22.59 | 22.89 | 2,582,918 | +0.07% |
| 2026-09-17 | 23.01 | 23.08 | 22.8 | 22.875 | 995,640 | +0.28% |
| 2026-09-16 | 23.2 | 23.215 | 22.43 | 22.81 | 2,056,439 | -1.68% |
| 2026-09-15 | 23.08 | 23.365 | 22.95 | 23.2 | 1,077,915 | +0.72% |
| 2026-09-14 | 23.13 | 23.425 | 23.13 | 23.25 | 986,564 | +0.26% |
| 2026-09-11 | 23.27 | 23.46 | 22.975 | 23.19 | 963,715 | +0.26% |
| 2026-09-10 | 23.17 | 23.195 | 22.75 | 23.13 | 1,240,891 | +0.92% |
| 2026-09-09 | 23.09 | 23.18 | 22.83 | 22.92 | 1,313,561 | -1.25% |
| 2026-09-08 | 23.45 | 23.56 | 23.19 | 23.21 | 1,494,911 | -2.03% |
| 2026-09-04 | 23.42 | 23.99 | 23.27 | 23.69 | 2,339,842 | +3.09% |
| 2026-09-03 | 22.84 | 23.095 | 22.695 | 22.98 | 1,272,676 | +1.37% |
| 2026-09-02 | 22.36 | 22.81 | 22.335 | 22.67 | 953,891 | +1.98% |
| 2026-09-01 | 22.55 | 22.7 | 22.165 | 22.23 | 1,061,022 | -1.55% |
| 2026-08-31 | 22.69 | 22.69 | 22.485 | 22.58 | 996,124 | -0.48% |
| 2026-08-28 | 22.79 | 22.85 | 22.57 | 22.69 | 1,001,228 | +0.00% |
| 2026-08-27 | 22.62 | 22.76 | 22.44 | 22.69 | 597,879 | -0.48% |
| 2026-08-26 | 22.74 | 22.895 | 22.54 | 22.8 | 639,528 | +0.44% |
| 2026-08-25 | 22.99 | 23.035 | 22.64 | 22.7 | 1,155,780 | -1.18% |
| 2026-08-24 | 23.01 | 23.22 | 22.9 | 22.97 | 1,140,345 | -0.17% |
| 2026-08-21 | 23.12 | 23.23 | 22.84 | 23.01 | 793,349 | +0.13% |
| 2026-08-20 | 23.16 | 23.16 | 22.725 | 22.98 | 1,026,718 | -0.30% |
| 2026-08-19 | 23.76 | 23.84 | 22.98 | 23.05 | 1,098,247 | -2.66% |
| 2026-08-18 | 23.97 | 24.045 | 23.55 | 23.68 | 832,028 | -1.09% |
| 2026-08-17 | 24.02 | 24.18 | 23.86 | 23.94 | 860,897 | -0.56% |
| 2026-08-14 | 23.94 | 24.105 | 23.855 | 24.075 | 2,720,021 | +0.56% |
| 2026-08-13 | 24.01 | 24.12 | 23.895 | 23.94 | 830,965 | +0.42% |
| 2026-08-12 | 23.78 | 23.89 | 23.68 | 23.84 | 1,042,854 | +0.59% |
| 2026-08-11 | 23.58 | 23.84 | 23.58 | 23.7 | 826,028 | +0.72% |
| 2026-08-10 | 23.36 | 23.6 | 23.33 | 23.53 | 941,232 | +0.30% |
| 2026-08-07 | 23.47 | 23.685 | 23.37 | 23.46 | 1,303,858 | -0.38% |
| 2026-08-06 | 24.28 | 24.32 | 23.52 | 23.55 | 1,682,794 | -2.00% |
| 2026-08-05 | 24.24 | 24.25 | 24.01 | 24.03 | 955,801 | -0.37% |
| 2026-08-04 | 23.9 | 24.245 | 23.78 | 24.12 | 1,370,520 | +1.09% |
| 2026-08-03 | 23.63 | 23.985 | 23.515 | 23.86 | 1,273,402 | +1.14% |
| 2026-07-31 | 23.41 | 23.67 | 23.32 | 23.59 | 1,876,345 | +0.77% |
| 2026-07-30 | 23.56 | 23.655 | 23.29 | 23.41 | 1,395,093 | -0.21% |
| 2026-07-29 | 23.38 | 23.575 | 23.27 | 23.46 | 1,377,124 | -0.09% |
| 2026-07-28 | 23.15 | 23.49 | 23.03 | 23.48 | 1,163,311 | +2.22% |
| 2026-07-27 | 23.33 | 23.5 | 22.955 | 22.97 | 1,193,972 | -0.91% |
| 2026-07-24 | 23.01 | 23.375 | 22.98 | 23.18 | 1,042,727 | +0.74% |
| 2026-07-23 | 22.77 | 23.01 | 22.63 | 23.01 | 1,523,017 | -0.43% |
| 2026-07-22 | 22.84 | 23.15 | 22.7 | 23.11 | 2,210,655 | +1.18% |
| 2026-07-21 | 22.59 | 22.855 | 22.395 | 22.84 | 1,666,721 | +1.02% |
| 2026-07-20 | 22.91 | 23.028 | 22.51 | 22.61 | 2,276,740 | -1.48% |
| 2026-07-17 | 22.19 | 23.52 | 22.19 | 22.95 | 4,357,575 | -1.29% |
| 2026-07-16 | 23.23 | 23.91 | 23.07 | 23.25 | 3,519,522 | +0.09% |
| 2026-07-15 | 22.95 | 23.395 | 22.92 | 23.23 | 1,144,384 | +1.35% |
| 2026-07-14 | 22.98 | 23.15 | 22.855 | 22.92 | 845,439 | -0.26% |
| 2026-07-13 | 22.95 | 23 | 22.69 | 22.98 | 1,007,589 | +0.52% |
| 2026-07-10 | 22.81 | 22.965 | 22.68 | 22.86 | 925,389 | +0.62% |
| 2026-07-09 | 22.35 | 22.805 | 22.24 | 22.72 | 952,044 | +2.16% |
| 2026-07-08 | 22.69 | 22.71 | 22.095 | 22.24 | 1,163,343 | -2.24% |
| 2026-07-07 | 22.85 | 22.95 | 22.72 | 22.75 | 942,435 | -0.09% |
| 2026-07-06 | 22.7 | 22.95 | 22.63 | 22.77 | 1,127,171 | -0.31% |
| 2026-07-02 | 23.35 | 23.4 | 22.715 | 22.84 | 1,098,911 | -1.64% |
| 2026-07-01 | 22.7 | 23.365 | 22.61 | 23.22 | 1,395,082 | +2.52% |
| 2026-06-30 | 22.68 | 22.78 | 22.59 | 22.65 | 1,424,499 | -0.09% |
| 2026-06-29 | 22.86 | 22.99 | 22.525 | 22.67 | 1,437,137 | -1.13% |
| 2026-06-26 | 23.05 | 23.12 | 22.685 | 22.93 | 4,311,899 | -0.17% |
| 2026-06-25 | 22.74 | 23.1 | 22.73 | 22.97 | 1,473,808 | +1.19% |
| 2026-06-24 | 22.42 | 22.825 | 22.41 | 22.7 | 1,971,324 | +0.98% |
| 2026-06-23 | 22.17 | 22.515 | 22.11 | 22.48 | 1,284,755 | +1.40% |
| 2026-06-22 | 21.88 | 22.28 | 21.88 | 22.17 | 1,352,130 | +1.23% |
| 2026-06-18 | 21.95 | 22.09 | 21.73 | 21.9 | 2,355,819 | +0.88% |
| 2026-06-17 | 22.03 | 22.22 | 21.49 | 21.71 | 1,376,451 | -1.59% |
| 2026-06-16 | 22.15 | 22.39 | 21.94 | 22.06 | 1,468,754 | +0.27% |
| 2026-06-15 | 22.32 | 22.585 | 21.94 | 22 | 1,265,761 | -1.32% |
| 2026-06-12 | 22.35 | 22.62 | 22.32 | 22.51 | 1,008,123 | +1.44% |
| 2026-06-11 | 22 | 22.28 | 21.83 | 22.19 | 1,239,600 | +1.09% |
| 2026-06-10 | 21.87 | 22.075 | 21.69 | 21.95 | 3,289,364 | +1.11% |
| 2026-06-09 | 21.79 | 22.18 | 21.625 | 21.71 | 2,988,953 | +0.51% |
| 2026-06-08 | 21.72 | 21.9 | 21.6 | 21.6 | 1,063,662 | +0.09% |
| 2026-06-05 | 21.64 | 21.87 | 21.54 | 21.58 | 1,179,207 | +0.19% |
| 2026-06-04 | 21.22 | 21.59 | 21.18 | 21.54 | 884,745 | +3.36% |
| 2026-06-03 | 21.33 | 21.33 | 20.81 | 20.84 | 1,024,271 | -2.57% |
| 2026-06-02 | 20.94 | 21.47 | 20.845 | 21.39 | 1,282,901 | +1.62% |
| 2026-06-01 | 21.29 | 21.48 | 20.87 | 21.05 | 1,163,866 | -1.86% |
| 2026-05-29 | 21.48 | 21.57 | 21.35 | 21.45 | 1,607,557 | -0.14% |
| 2026-05-28 | 21.33 | 21.5 | 21.07 | 21.48 | 820,343 | +0.61% |
| 2026-05-27 | 21.6 | 21.75 | 21.25 | 21.35 | 1,371,189 | -1.25% |
| 2026-05-26 | 21.38 | 21.66 | 21.31 | 21.62 | 860,178 | +1.31% |
| 2026-05-22 | 21.41 | 21.5 | 21.29 | 21.34 | 689,829 | +0.00% |
| 2026-05-21 | 21.17 | 21.395 | 21.03 | 21.34 | 974,599 | +0.33% |
| 2026-05-20 | 20.82 | 21.405 | 20.75 | 21.27 | 1,145,572 | +2.16% |
| 2026-05-19 | 20.86 | 21.06 | 20.68 | 20.82 | 829,714 | -0.53% |
| 2026-05-18 | 20.62 | 20.97 | 20.57 | 20.93 | 752,080 | +2.05% |
| 2026-05-15 | 20.77 | 20.77 | 20.365 | 20.51 | 848,273 | -1.39% |
| 2026-05-14 | 20.81 | 21.01 | 20.71 | 20.8 | 700,175 | +1.07% |
| 2026-05-13 | 20.78 | 20.87 | 20.515 | 20.58 | 861,235 | -1.53% |
| 2026-05-12 | 20.97 | 20.99 | 20.4 | 20.9 | 911,108 | -0.24% |