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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.43	20.53	20.53	20.61	20.33	576,700
September 09, 2025	20.73	20.46	20.46	20.78	20.39	552,100
September 08, 2025	20.93	20.81	20.81	20.96	20.55	478,835
September 05, 2025	21.26	20.88	20.88	21.39	20.82	516,200
September 04, 2025	20.99	21.16	21.16	21.16	20.84	533,900
September 03, 2025	20.66	20.87	20.87	20.89	20.61	596,921
September 02, 2025	20.57	20.76	20.76	20.77	20.48	575,000
August 29, 2025	20.94	20.78	20.78	21.03	20.77	796,400
August 28, 2025	20.89	20.89	20.89	20.93	20.68	761,700
August 27, 2025	20.63	20.85	20.85	20.93	20.63	1.06M
August 26, 2025	20.61	20.68	20.68	20.82	20.55	763,720
August 25, 2025	20.79	20.59	20.59	20.86	20.58	683,986
August 22, 2025	20.13	20.86	20.86	20.98	20.12	1.18M
August 21, 2025	19.84	19.98	19.98	20.05	19.83	719,400
August 20, 2025	20.06	20.02	20.02	20.06	19.81	1.25M
August 19, 2025	19.97	19.97	19.97	20.16	19.87	756,144
August 18, 2025	19.86	19.95	19.95	19.95	19.72	392,623
August 15, 2025	20.08	19.83	19.83	20.08	19.82	774,600
August 14, 2025	19.83	20.02	20.02	20.04	19.79	906,809
August 13, 2025	19.92	20.11	20.11	20.17	19.78	1.06M
August 12, 2025	19.25	19.79	19.79	19.9	19.23	1.05M
August 11, 2025	18.98	19.02	19.02	19.06	18.85	805,425
August 08, 2025	18.88	18.95	18.95	19.01	18.65	752,941
August 07, 2025	18.99	18.71	18.71	18.99	18.48	954,200
August 06, 2025	19.06	18.87	18.87	19.06	18.84	1.1M
August 05, 2025	19.08	19.04	19.04	19.09	18.7	1.04M
August 04, 2025	19.3	19.04	19.04	19.3	18.84	1.39M
August 01, 2025	18.97	19.02	19.02	19.15	18.63	1.7M
July 31, 2025	19.29	19.17	19.17	19.43	19.05	1.12M
July 30, 2025	19.85	19.5	19.5	19.94	19.42	1.16M
July 29, 2025	19.98	19.8	19.8	19.98	19.66	1.43M
July 28, 2025	19.72	19.79	19.79	19.81	19.51	1.38M
July 25, 2025	19.88	19.68	19.68	19.95	19.52	1.89M
July 24, 2025	19.92	19.66	19.66	20.07	19.61	4.21M
July 23, 2025	19.71	20.11	20.11	20.18	19.62	9.56M
July 22, 2025	19.49	19.71	19.71	20.01	19.21	11.37M
July 21, 2025	20.18	20.08	20.08	20.41	19.86	766,246
July 18, 2025	20.09	20.06	20.06	20.8	19.94	1.11M
July 17, 2025	19.43	19.69	19.69	19.7	19.4	1.29M
July 16, 2025	19.61	19.49	19.49	19.73	19.18	879,829
July 15, 2025	20.1	19.44	19.44	20.15	19.4	745,546
July 14, 2025	19.95	20.17	20.17	20.18	19.84	428,000
July 11, 2025	20.06	19.94	19.94	20.07	19.84	349,031
July 10, 2025	19.98	20.19	20.19	20.31	19.9	437,300
July 09, 2025	20.21	20.11	20.11	20.24	19.89	462,900
July 08, 2025	20.02	20.09	20.09	20.33	19.82	477,824
July 07, 2025	20.13	19.98	19.98	20.43	19.91	545,900

Simmons First National Corporation (SFNC) NASDAQ