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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.99	18.74	18.74	18.99	18.68	1M
January 12, 2026	19.14	18.91	18.91	19.26	18.87	754,613
January 09, 2026	19.56	19.3	19.3	19.75	19.21	790,022
January 08, 2026	18.88	19.56	19.56	19.73	18.88	859,250
January 07, 2026	19.22	18.99	18.99	19.23	18.83	990,200
January 06, 2026	18.97	19.22	19.22	19.25	18.88	1.04M
January 05, 2026	18.75	19.1	19.1	19.35	18.75	915,200
January 02, 2026	18.87	18.82	18.82	18.95	18.5	885,000
December 31, 2025	19.01	18.85	18.85	19.03	18.8	690,800
December 30, 2025	19.02	18.95	18.95	19.18	18.93	711,000
December 29, 2025	19.28	19.05	19.05	19.28	18.99	667,435
December 26, 2025	19.22	19.24	19.24	19.33	19.17	552,300
December 24, 2025	19.31	19.25	19.25	19.47	19.2	486,834
December 23, 2025	19.39	19.27	19.27	19.5	19.25	683,600
December 22, 2025	19.28	19.45	19.45	19.59	19.25	779,000
December 19, 2025	19.38	19.27	19.27	19.54	19.17	2.55M
December 18, 2025	19.6	19.46	19.46	19.64	19.3	803,828
December 17, 2025	19.54	19.42	19.42	19.83	19.38	933,902
December 16, 2025	19.43	19.57	19.57	19.65	19.24	1.4M
December 15, 2025	19.58	19.37	19.37	19.67	19.29	1.46M
December 12, 2025	19.64	19.63	19.42	19.81	19.48	1.1M
December 11, 2025	19.63	19.57	19.36	19.94	19.53	926,622
December 10, 2025	18.84	19.65	19.44	19.67	18.84	2.18M
December 09, 2025	18.83	18.85	18.65	19.17	18.72	751,711
December 08, 2025	18.76	18.87	18.87	18.97	18.64	1.21M
December 05, 2025	18.76	18.67	18.67	18.85	18.64	663,303
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

Simmons First National Corporation (SFNC) NASDAQ