Simmons First National Corporation - Common Stock (SFNC)

22.59
+0.01 (0.04%)
NASDAQ · Last Trade: Oct 1st, 2:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Simmons First National Corporation - Common Stock (SFNC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202622.5722.9822.4822.581,257,02522.58
9/29/202622.8522.9722.5022.521,382,72122.52
9/28/202623.2523.2522.7222.831,793,04522.83
9/25/202623.2023.3523.0723.231,443,44623.23
9/24/202622.9423.1122.7323.061,144,54823.06
9/23/202622.6323.2522.4522.892,120,21122.89
9/22/202622.7522.9122.5022.501,243,78622.50
9/21/202622.9623.0622.6522.651,200,18322.65
9/18/202622.8422.9322.5922.892,582,91922.89
9/17/202623.0123.0822.8022.88995,64022.88
9/16/202623.2023.2122.4322.812,056,43722.81
9/15/202623.0823.3622.9523.201,077,91323.20
9/14/202623.1323.4323.1323.25986,56423.04
9/11/202623.2723.4622.9823.19963,71622.98
9/10/202623.1723.2022.7523.131,240,88922.92
9/09/202623.0923.1822.8322.921,313,45922.71
9/08/202623.4523.5623.1923.211,494,90923.00
9/04/202623.4223.9923.2723.692,339,84223.47
9/03/202622.8423.0922.7022.981,270,17522.77
9/02/202622.3622.8122.3422.67953,89022.46
9/01/202622.5522.7022.1622.231,061,02122.02
8/31/202622.6922.6922.4822.58996,35022.37
8/28/202622.7922.8522.5722.691,001,22922.48
8/27/202622.6222.7622.4422.69597,87922.48
8/26/202622.7422.8922.5422.80639,52722.59
8/25/202622.9923.0422.6422.701,155,78122.49
8/24/202623.0123.2222.9022.971,140,34722.76
8/21/202623.1223.2322.8423.01793,34922.80
8/20/202623.1623.1622.7322.981,026,71822.77
8/19/202623.7623.8422.9823.051,098,24722.84
8/18/202623.9724.0523.5523.68832,02823.46
8/17/202624.0224.1823.8623.94860,89723.72
8/14/202623.9424.1123.8624.072,720,02223.85
8/13/202624.0124.1223.8923.94830,96623.72
8/12/202623.7823.8923.6823.841,097,58523.62
8/11/202623.5823.8423.5823.70826,02723.48
8/10/202623.3623.6023.3323.53940,73323.31
8/07/202623.4723.6823.3723.461,303,85823.24
8/06/202624.2824.3223.5223.551,682,79423.33
8/05/202624.2424.2524.0124.03955,80123.81
8/04/202623.9024.2523.7824.121,370,52023.90
8/03/202623.6323.9823.5223.861,273,40223.64
7/31/202623.4123.6723.3223.591,876,34623.37
7/30/202623.5623.6623.2923.411,395,09323.19
7/29/202623.3823.5723.2723.461,377,12423.24
7/28/202623.1523.4923.0323.481,163,31023.26
7/27/202623.3323.5022.9522.971,193,97122.76
7/24/202623.0123.3822.9823.181,042,72822.97
7/23/202622.7723.0122.6323.011,523,01722.80
7/22/202622.8423.1522.7023.112,210,65522.90
7/21/202622.5922.8622.3922.841,666,72022.63
7/20/202622.9123.0322.5122.612,276,74022.40
7/17/202622.1923.5222.1922.954,357,57622.74
7/16/202623.2323.9123.0723.253,518,92323.04
7/15/202622.9523.3922.9223.231,144,38523.02
7/14/202622.9823.1522.8622.92845,44022.71
7/13/202622.9523.0022.6922.981,007,59022.77
7/10/202622.8122.9622.6822.86925,39022.65
7/09/202622.3522.8022.2422.72952,04522.51
7/08/202622.6922.7122.0922.241,163,34322.03
7/07/202622.8522.9522.7222.75942,43522.54
7/06/202622.7022.9522.6322.771,127,17122.56
7/02/202623.3523.4022.7122.841,098,91222.63
7/01/202622.7023.3622.6423.221,395,08223.01