Simmons First National Co... (SFNC)
NASDAQ: SFNC
· Real-Time Price · USD
19.40
0.17 (0.88%)
At close: Oct 03, 2025, 3:59 PM
19.40
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
SFNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.23 | 19.61 | 19.23 | 19.40 | 19.40 | 0.88% | 1,391,814 |
| Oct 2, 2025 | 19.32 | 19.47 | 19.10 | 19.23 | 19.23 | -0.83% | 1,016,024 |
| Oct 1, 2025 | 19.12 | 19.42 | 18.96 | 19.39 | 19.39 | 1.15% | 2,029,700 |
| Sep 30, 2025 | 19.35 | 19.44 | 18.99 | 19.17 | 19.17 | -0.98% | 1,151,100 |
| Sep 29, 2025 | 19.71 | 19.71 | 19.27 | 19.36 | 19.36 | -1.78% | 924,000 |
| Sep 26, 2025 | 19.61 | 19.81 | 19.58 | 19.71 | 19.71 | 0.51% | 582,100 |
| Sep 25, 2025 | 19.65 | 19.70 | 19.44 | 19.61 | 19.61 | -0.15% | 602,500 |
| Sep 24, 2025 | 19.76 | 19.80 | 19.54 | 19.64 | 19.64 | -0.51% | 928,700 |
| Sep 23, 2025 | 20.01 | 20.28 | 19.65 | 19.74 | 19.74 | -1.00% | 807,821 |
| Sep 22, 2025 | 20.00 | 20.11 | 19.86 | 19.94 | 19.94 | -0.60% | 764,226 |
| Sep 19, 2025 | 20.29 | 20.37 | 19.91 | 20.06 | 20.06 | -1.52% | 2,468,800 |
| Sep 18, 2025 | 19.77 | 20.39 | 19.77 | 20.37 | 20.37 | 3.03% | 733,413 |
| Sep 17, 2025 | 19.84 | 20.34 | 19.74 | 19.77 | 19.77 | 0.15% | 925,309 |
| Sep 16, 2025 | 19.90 | 19.94 | 19.57 | 19.74 | 19.74 | -1.20% | 673,800 |
| Sep 15, 2025 | 20.34 | 20.36 | 19.95 | 19.98 | 19.98 | -2.44% | 567,034 |
| Sep 12, 2025 | 20.63 | 20.63 | 20.41 | 20.48 | 20.27 | -0.87% | 460,000 |
| Sep 11, 2025 | 20.50 | 20.68 | 20.39 | 20.66 | 20.45 | 0.63% | 694,600 |
| Sep 10, 2025 | 20.43 | 20.61 | 20.33 | 20.53 | 20.32 | 0.34% | 576,700 |
| Sep 9, 2025 | 20.73 | 20.78 | 20.39 | 20.46 | 20.25 | -1.68% | 552,100 |
| Sep 8, 2025 | 20.93 | 20.96 | 20.55 | 20.81 | 20.59 | -0.34% | 478,835 |
Page 1 of 136