Simmons First National (SFNC)
NASDAQ:SFNC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
20.36
21.04
20.28
21.01
21.01
+2.84%
1,980,897
1.63
Apr 08, 2026
20.41
20.61
20.32
20.43
20.43
+2.82%
1,162,249
0.96
Apr 07, 2026
19.76
19.92
19.68
19.87
19.87
+0.35%
1,167,844
0.97
Apr 06, 2026
19.45
19.83
19.41
19.80
19.80
+1.43%
931,286
0.77
Apr 03, 2026
19.20
19.63
19.07
19.52
19.52
0.00%
0
0.00
Apr 02, 2026
19.20
19.63
19.07
19.52
19.52
+0.31%
1,010,849
0.83
Apr 01, 2026
19.51
19.74
19.45
19.46
19.46
+0.05%
1,178,935
0.97
Mar 31, 2026
19.25
19.50
19.04
19.45
19.45
+2.58%
2,041,800
1.73
Mar 30, 2026
19.05
19.19
18.90
18.96
18.96
0.00%
1,202,492
1.02
Mar 27, 2026
19.19
19.32
18.95
18.96
18.96
-2.27%
1,309,143
1.12
Mar 26, 2026
19.17
19.45
19.17
19.40
19.40
+0.31%
1,398,881
1.21
Mar 25, 2026
19.48
19.53
19.01
19.34
19.34
+0.52%
1,224,191
1.07
Mar 24, 2026
19.00
19.55
18.98
19.24
19.24
+0.37%
1,050,388
0.93
Mar 23, 2026
19.44
19.73
18.99
19.17
19.17
+1.21%
1,579,146
1.43
Mar 20, 2026
18.68
19.04
18.52
18.94
18.94
+1.28%
3,357,083
3.15
Mar 19, 2026
18.42
18.79
18.25
18.70
18.70
+0.81%
1,517,526
1.44
Mar 18, 2026
18.55
18.67
18.36
18.55
18.55
-0.75%
1,727,428
1.62
Mar 17, 2026
18.93
19.05
18.58
18.69
18.69
-0.16%
1,301,739
1.23
Mar 16, 2026
18.79
18.94
18.64
18.72
18.72
+0.59%
988,574
0.93
Mar 13, 2026
18.84
18.89
18.49
18.61
18.61
-0.40%
1,093,677
1.03
Mar 12, 2026
18.62
19.19
18.58
18.90
18.69
-1.10%
1,501,650
1.41
Mar 11, 2026
19.12
19.36
18.83
19.11
18.89
-0.73%
1,126,429
1.06
Mar 10, 2026
19.20
19.84
18.97
19.25
19.03
-0.51%
1,371,584
1.30
Mar 09, 2026
19.09
19.48
18.51
19.35
19.13
-0.46%
1,129,703
1.05
Mar 06, 2026
19.43
19.48
19.10
19.44
19.22
-2.95%
1,245,390
1.17
Mar 05, 2026
20.01
20.18
19.70
20.03
19.80
-0.89%
934,470
0.88
Mar 04, 2026
20.30
20.38
20.11
20.21
19.98
+0.05%
927,949
0.87
Mar 03, 2026
19.82
20.39
19.61
20.20
19.97
-0.78%
968,216
0.91
Mar 02, 2026
19.52
20.54
19.40
20.36
20.13
+2.26%
1,066,155
1.01
Feb 27, 2026
20.78
21.30
19.75
19.91
19.68
-6.17%
1,445,888
1.39
Feb 26, 2026
20.96
21.35
20.94
21.22
20.98
+1.63%
2,023,729
1.97
Feb 25, 2026
20.72
20.92
20.57
20.88
20.64
+2.30%
684,594
0.67
Feb 24, 2026
20.31
20.52
20.14
20.41
20.18
+0.64%
722,860
0.71
Feb 23, 2026
21.41
21.61
20.11
20.28
20.05
-5.54%
1,222,575
1.20
Feb 20, 2026
21.15
21.50
20.93
21.47
21.23
+1.46%
1,067,346
1.04
Feb 19, 2026
21.13
21.33
20.87
21.16
20.92
-0.61%
903,129
0.88
Feb 18, 2026
21.59
22.03
21.18
21.29
21.05
0.00%
1,384,506
1.35
Feb 17, 2026
21.43
21.72
21.15
21.29
21.05
-0.33%
807,000
0.79
Feb 16, 2026
21.27
21.50
21.00
21.36
21.12
0.00%
0
0.00
Feb 13, 2026
21.27
21.50
21.00
21.36
21.12
+0.47%
869,686
0.83
Feb 12, 2026
21.93
22.16
21.00
21.26
21.02
-2.03%
1,594,095
1.54
Feb 11, 2026
21.87
22.18
21.63
21.70
21.45
-0.32%
1,514,789
1.49
Feb 10, 2026
21.70
21.90
21.57
21.77
21.52
+0.05%
1,132,523
1.12
Feb 09, 2026
21.75
21.91
21.57
21.76
21.51
-0.23%
1,118,112
1.10
Feb 06, 2026
21.39
21.82
21.39
21.81
21.56
+1.87%
1,616,401
1.60
Feb 05, 2026
21.26
21.58
21.14
21.41
21.17
+0.57%
1,164,596
1.16
Feb 04, 2026
21.17
21.70
21.11
21.29
21.05
+1.52%
1,327,338
1.32
Feb 03, 2026
20.59
21.26
20.54
20.97
20.73
+1.90%
1,167,926
1.17
Feb 02, 2026
20.20
20.86
20.12
20.58
20.35
+1.23%
1,062,967
1.06
Jan 30, 2026
20.22
20.41
20.04
20.33
20.10
+0.05%
942,459
0.93
Rows: