Simmons First National Corporation (SFNC) NASDAQ

19.95

+0.12(+0.61%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202519.8619.9519.9519.9519.72392,623
August 15, 202520.0819.8319.8320.0819.82774,600
August 14, 202519.8320.0220.0220.0419.79906,809
August 13, 202519.9220.1120.1120.1719.781.06M
August 12, 202519.2519.7919.7919.919.231.05M
August 11, 202518.9819.0219.0219.0618.85805,425
August 08, 202518.8818.9518.9519.0118.65752,941
August 07, 202518.9918.7118.7118.9918.48954,200
August 06, 202519.0618.8718.8719.0618.841.1M
August 05, 202519.0819.0419.0419.0918.71.04M
August 04, 202519.319.0419.0419.318.841.39M
August 01, 202518.9719.0219.0219.1518.631.7M
July 31, 202519.2919.1719.1719.4319.051.12M
July 30, 202519.8519.519.519.9419.421.16M
July 29, 202519.9819.819.819.9819.661.43M
July 28, 202519.7219.7919.7919.8119.511.38M
July 25, 202519.8819.6819.6819.9519.521.89M
July 24, 202519.9219.6619.6620.0719.614.21M
July 23, 202519.7120.1120.1120.1819.629.56M
July 22, 202519.4919.7119.7120.0119.2111.37M
July 21, 202520.1820.0820.0820.4119.86766,246
July 18, 202520.0920.0620.0620.819.941.11M
July 17, 202519.4319.6919.6919.719.41.29M
July 16, 202519.6119.4919.4919.7319.18879,829
July 15, 202520.119.4419.4420.1519.4745,546
July 14, 202519.9520.1720.1720.1819.84428,000
July 11, 202520.0619.9419.9420.0719.84349,031
July 10, 202519.9820.1920.1920.3119.9437,300
July 09, 202520.2120.1120.1120.2419.89462,900
July 08, 202520.0220.0920.0920.3319.82477,824
July 07, 202520.1319.9819.9820.4319.91545,900
July 03, 202520.2120.3420.3420.519.75369,400
July 02, 202519.7820.0420.0420.0519.66628,610
July 01, 202518.9519.719.719.918.77525,900
June 30, 20251918.9618.9619.1218.93601,814
June 27, 202519.0718.9318.9319.1718.91.51M
June 26, 202518.819.0319.0319.118.69842,514
June 25, 202518.8518.6618.6618.8618.66668,257
June 24, 202518.8318.8518.8519.1118.761.12M
June 23, 202518.218.6218.6218.6218.18980,100
June 20, 202518.2418.2618.2618.4118.161.89M
June 18, 202518.0918.218.218.4718.04688,039
June 17, 202518.1118.1518.1518.3418.1752,831
June 16, 202518.5418.2418.2418.5918.2719,515
June 13, 202518.6718.3418.3418.718.29660,716
June 12, 202518.9218.9918.7819.0218.7609,700
June 11, 202519.2919.0318.8219.3818.92631,300
June 10, 20251919.2619.0419.418.94453,800
June 09, 202519.0718.9818.7719.2118.97509,646
June 06, 202518.9318.9618.9619.0318.72450,894
June 05, 202518.5418.5918.5918.6118.31511,804
June 04, 202518.8518.5518.5519.2818.53379,700
June 03, 202518.4718.8518.8518.9318.36427,400
June 02, 202518.7118.5318.5318.7118.31498,600
May 30, 202518.8518.7618.7618.8918.68491,200
May 29, 202518.7718.8918.8918.8918.62394,815
May 28, 202519.1418.7318.7319.2418.72384,122
May 27, 202519.0719.2119.2119.2918.82417,547
May 23, 202518.5318.818.818.8918.45510,322
May 22, 202518.9218.8918.8919.0918.8369,738
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved