Simmons First National Corporation (SFNC) Historical Stock Data
17.83 ↓0.13 (-0.72%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SFNC is up 0.19% a day on average. There have been 16 days where Simmons First National Corporation closed green and 14 days where SFNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 18.01 | 17.83 | ↓$0.18 (-1.00%) | 17.81 | 18.12 | 228.74K |
| 2024-05-06 | 18.06 | 17.96 | ↓$0.10 (-0.55%) | 17.92 | 18.20 | 274.22K |
| 2024-05-03 | 18.07 | 17.98 | ↓$0.09 (-0.50%) | 17.76 | 18.18 | 315.36K |
| 2024-05-02 | 17.52 | 17.70 | ↑$0.18 (1.03%) | 17.46 | 17.78 | 318.26K |
| 2024-05-01 | 17.25 | 17.33 | ↑$0.08 (0.46%) | 17.15 | 17.68 | 363.69K |
| 2024-04-30 | 17.26 | 17.09 | ↓$0.17 (-0.98%) | 17.08 | 17.44 | 416.32K |
| 2024-04-29 | 17.66 | 17.51 | ↓$0.15 (-0.85%) | 17.49 | 17.72 | 404.66K |
| 2024-04-26 | 17.63 | 17.50 | ↓$0.13 (-0.74%) | 17.47 | 17.97 | 460.82K |
| 2024-04-25 | 17.50 | 17.85 | ↑$0.35 (2.00%) | 17.04 | 17.94 | 571.72K |
| 2024-04-24 | 18.00 | 18.23 | ↑$0.23 (1.28%) | 17.84 | 18.62 | 693.98K |
| 2024-04-23 | 18.48 | 18.81 | ↑$0.33 (1.79%) | 18.46 | 19.00 | 372.88K |
| 2024-04-22 | 18.39 | 18.49 | ↑$0.10 (0.54%) | 18.35 | 18.76 | 314.60K |
| 2024-04-19 | 17.60 | 18.40 | ↑$0.80 (4.55%) | 17.47 | 18.44 | 534.55K |
| 2024-04-18 | 17.46 | 17.69 | ↑$0.23 (1.32%) | 17.43 | 17.79 | 436.58K |
| 2024-04-17 | 17.71 | 17.46 | ↓$0.25 (-1.41%) | 17.44 | 17.78 | 339.31K |
| 2024-04-16 | 17.73 | 17.49 | ↓$0.24 (-1.35%) | 17.49 | 17.83 | 312.18K |
| 2024-04-15 | 18.18 | 17.81 | ↓$0.37 (-2.04%) | 17.65 | 18.36 | 414.38K |
| 2024-04-12 | 17.92 | 18.13 | ↑$0.21 (1.17%) | 17.89 | 18.17 | 312.71K |
| 2024-04-11 | 18.24 | 18.17 | ↓$0.07 (-0.38%) | 17.92 | 18.32 | 353.94K |
| 2024-04-10 | 18.74 | 18.14 | ↓$0.60 (-3.20%) | 17.96 | 18.76 | 475.27K |
| 2024-04-09 | 19.24 | 19.48 | ↑$0.24 (1.25%) | 19.19 | 19.50 | 183.40K |
| 2024-04-08 | 19.06 | 19.20 | ↑$0.14 (0.73%) | 19.00 | 19.37 | 216.26K |
| 2024-04-05 | 18.83 | 18.95 | ↑$0.12 (0.64%) | 18.71 | 19.07 | 412.22K |
| 2024-04-04 | 18.92 | 18.96 | ↑$0.04 (0.21%) | 18.82 | 19.23 | 546.82K |
| 2024-04-03 | 18.74 | 18.79 | ↑$0.05 (0.27%) | 18.74 | 19.06 | 351.63K |
| 2024-04-02 | 19.06 | 18.97 | ↓$0.09 (-0.47%) | 18.75 | 19.21 | 522.87K |
| 2024-04-01 | 19.55 | 19.29 | ↓$0.26 (-1.33%) | 19.15 | 19.55 | 569.67K |
| 2024-03-28 | 19.26 | 19.46 | ↑$0.20 (1.04%) | 19.21 | 19.54 | 672.69K |
| 2024-03-27 | 18.67 | 19.34 | ↑$0.67 (3.59%) | 18.67 | 19.35 | 362.53K |
| 2024-03-26 | 18.74 | 18.48 | ↓$0.26 (-1.39%) | 18.34 | 18.74 | 259.50K |
Create an account or log in to view more rows.
$SFNC how long until we take off?
$SFNC PT?
$SFNC Good morning gang!
$SFNC bear trap dude
$SFNC Fake dip news.
$SFNC Waiting waiting waiting — you know for what !!! Announcement!!!
$SFNC I think I like this stock more everyday
$SFNC just added more
$SFNC about to pop IMHO
$SFNC who loaded up??