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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.15	21.47	21.47	21.5	20.93	1.07M
February 19, 2026	21.13	21.16	21.16	21.33	20.87	903,129
February 18, 2026	21.59	21.29	21.29	22.03	21.18	1.38M
February 17, 2026	21.43	21.29	21.29	21.72	21.15	807,000
February 13, 2026	21.27	21.36	21.36	21.5	21	869,700
February 12, 2026	21.93	21.26	21.26	22.16	21	1.59M
February 11, 2026	21.87	21.7	21.7	22.18	21.63	1.51M
February 10, 2026	21.7	21.77	21.77	21.9	21.57	1.13M
February 09, 2026	21.75	21.76	21.76	21.91	21.57	1.12M
February 06, 2026	21.39	21.81	21.81	21.82	21.39	1.62M
February 05, 2026	21.26	21.41	21.41	21.58	21.14	1.16M
February 04, 2026	21.17	21.29	21.29	21.7	21.11	1.33M
February 03, 2026	20.59	20.97	20.98	21.26	20.54	1.13M
February 02, 2026	20.2	20.58	20.58	20.86	20.12	1.06M
January 30, 2026	20.22	20.33	20.33	20.41	20.04	942,500
January 29, 2026	19.92	20.32	20.32	20.33	19.91	961,542
January 28, 2026	20.25	19.89	19.89	20.34	19.84	906,100
January 27, 2026	20.04	20.21	20.21	20.27	19.98	1.32M
January 26, 2026	20.06	20.01	20.01	20.26	19.75	1.03M
January 23, 2026	20.93	20.08	20.08	20.94	19.94	1.49M
January 22, 2026	21	21.1	21.1	21.67	20.93	2.06M
January 21, 2026	19.93	21	21	21.09	19.67	2.84M
January 20, 2026	19.06	19.28	19.28	19.41	19.02	1.51M
January 16, 2026	19.25	19.24	19.24	19.43	19.16	951,542
January 15, 2026	19.03	19.28	19.28	19.56	19.03	1.19M
January 14, 2026	18.69	19.04	19.04	19.1	18.63	1.15M
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

Simmons First National Corporation (SFNC) NASDAQ