Simmons First National Corporation - SFNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.68	18.79	18.79	18.86	18.59	747,560
December 03, 2025	18.58	18.82	18.82	18.93	18.58	656,825
December 02, 2025	18.77	18.55	18.55	18.88	18.54	739,400
December 01, 2025	18.42	18.73	18.73	18.87	18.42	1.07M
November 28, 2025	18.58	18.55	18.55	18.68	18.48	408,300
November 26, 2025	18.63	18.63	18.63	18.89	18.55	1.73M
November 25, 2025	18.19	18.72	18.72	18.97	18.19	1.35M
November 24, 2025	18.09	18.14	18.14	18.25	17.96	912,111
November 21, 2025	17.57	18.11	18.11	18.32	17.48	1.29M
November 20, 2025	17.7	17.45	17.45	17.9	17.4	888,000
November 19, 2025	17.63	17.54	17.54	17.65	17.41	1.25M
November 18, 2025	17.25	17.38	17.38	17.49	17.2	907,200
November 17, 2025	17.88	17.26	17.26	17.93	17.24	782,451
November 14, 2025	17.75	17.94	17.94	17.97	17.53	629,600
November 13, 2025	18.06	17.82	17.82	18.21	17.73	834,938
November 12, 2025	18.04	18.11	18.11	18.35	18.04	1.23M
November 11, 2025	18.17	18.06	18.06	18.2	17.99	1.19M
November 10, 2025	17.91	18.1	18.1	18.14	17.83	1M
November 07, 2025	17.5	17.91	17.91	17.97	17.36	1.15M
November 06, 2025	17.68	17.45	17.45	17.73	17.42	786,100
November 05, 2025	17.54	17.69	17.69	17.81	17.37	1.04M
November 04, 2025	17.49	17.5	17.5	17.53	17.17	1.61M
November 03, 2025	17.27	17.34	17.34	17.34	17	1.75M
October 31, 2025	17.24	17.38	17.38	17.46	17.06	1.65M
October 30, 2025	17.24	17.39	17.39	17.61	17.21	1.41M
October 29, 2025	17.86	17.26	17.26	18	17.21	1.15M
October 28, 2025	17.88	18.03	18.03	18.08	17.67	1.01M
October 27, 2025	17.89	17.9	17.9	18.01	17.81	965,100
October 24, 2025	18.01	17.87	17.87	18.08	17.83	930,635
October 23, 2025	17.75	17.78	17.78	17.99	17.47	1.89M
October 22, 2025	17.96	17.75	17.75	18.05	17.56	1.25M
October 21, 2025	18.13	17.96	17.96	18.17	17.92	1.09M
October 20, 2025	18.28	18.12	18.12	18.56	18.08	1.51M
October 17, 2025	17.81	18.29	18.29	18.37	17.26	1.72M
October 16, 2025	18.9	18.02	18.02	18.98	17.83	1.86M
October 15, 2025	19.45	19	19	19.57	18.93	963,087
October 14, 2025	18.72	19.45	19.45	19.61	18.72	988,411
October 13, 2025	18.69	18.93	18.93	18.95	18.43	874,700
October 10, 2025	18.98	18.45	18.45	19.26	18.42	1.51M
October 09, 2025	19.13	19.06	19.06	19.22	18.9	1.02M
October 08, 2025	19.45	19.19	19.19	19.51	19.13	489,500
October 07, 2025	19.45	19.39	19.39	19.72	19.31	663,728
October 06, 2025	19.46	19.5	19.5	19.67	19.27	1.02M
October 03, 2025	19.23	19.4	19.4	19.61	19.23	1.39M
October 02, 2025	19.32	19.23	19.23	19.47	19.1	1.02M
October 01, 2025	19.12	19.39	19.39	19.42	18.96	2.03M
September 30, 2025	19.35	19.17	19.17	19.44	18.99	1.15M
September 29, 2025	19.71	19.36	19.36	19.71	19.27	924,000
September 26, 2025	19.61	19.71	19.71	19.81	19.58	582,100
September 25, 2025	19.65	19.61	19.61	19.7	19.44	602,500
September 24, 2025	19.76	19.64	19.64	19.8	19.54	928,700
September 23, 2025	20.01	19.74	19.74	20.28	19.65	807,821
September 22, 2025	20	19.94	19.94	20.11	19.86	764,226
September 19, 2025	20.29	20.06	20.06	20.37	19.91	2.47M
September 18, 2025	19.77	20.37	20.37	20.39	19.77	733,413
September 17, 2025	19.84	19.77	19.77	20.34	19.74	925,309
September 16, 2025	19.9	19.74	19.74	19.94	19.57	673,800
September 15, 2025	20.34	19.98	19.98	20.36	19.95	567,034
September 12, 2025	20.63	20.48	20.27	20.63	20.41	460,000
September 11, 2025	20.5	20.66	20.66	20.68	20.39	694,600

Simmons First National Corporation (SFNC) NASDAQ