Simmons First National Corporation (SFNC) Historical Stock Data
19.25 ↓0.02 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFNC is up 0.20% a day on average. There have been 15 days where Simmons First National Corporation closed green and 15 days where SFNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.31 | 19.25 | ↓$0.06 (-0.31%) | 19.20 | 19.47 | 486.83K |
| 2025-12-23 | 19.39 | 19.27 | ↓$0.12 (-0.62%) | 19.25 | 19.50 | 683.56K |
| 2025-12-22 | 19.28 | 19.45 | ↑$0.17 (0.88%) | 19.25 | 19.59 | 778.97K |
| 2025-12-19 | 19.38 | 19.27 | ↓$0.11 (-0.57%) | 19.17 | 19.54 | 2.55M |
| 2025-12-18 | 19.60 | 19.46 | ↓$0.14 (-0.71%) | 19.30 | 19.64 | 803.83K |
| 2025-12-17 | 19.54 | 19.42 | ↓$0.12 (-0.61%) | 19.38 | 19.83 | 0.93M |
| 2025-12-16 | 19.43 | 19.57 | ↑$0.14 (0.72%) | 19.24 | 19.65 | 1.40M |
| 2025-12-15 | 19.58 | 19.37 | ↓$0.21 (-1.07%) | 19.29 | 19.67 | 1.46M |
| 2025-12-12 | 19.64 | 19.63 | ↓$0.01 (-0.05%) | 19.48 | 19.81 | 1.10M |
| 2025-12-11 | 19.63 | 19.57 | ↓$0.06 (-0.31%) | 19.53 | 19.94 | 0.93M |
| 2025-12-10 | 18.84 | 19.65 | ↑$0.81 (4.30%) | 18.84 | 19.67 | 2.18M |
| 2025-12-09 | 18.83 | 18.85 | ↑$0.02 (0.11%) | 18.72 | 19.17 | 751.71K |
| 2025-12-08 | 18.76 | 18.87 | ↑$0.11 (0.59%) | 18.64 | 18.97 | 1.21M |
| 2025-12-05 | 18.76 | 18.67 | ↓$0.09 (-0.48%) | 18.64 | 18.85 | 663.30K |
| 2025-12-04 | 18.68 | 18.79 | ↑$0.11 (0.59%) | 18.59 | 18.86 | 747.56K |
| 2025-12-03 | 18.58 | 18.82 | ↑$0.24 (1.29%) | 18.58 | 18.93 | 656.83K |
| 2025-12-02 | 18.77 | 18.55 | ↓$0.22 (-1.17%) | 18.54 | 18.88 | 739.36K |
| 2025-12-01 | 18.42 | 18.73 | ↑$0.31 (1.68%) | 18.42 | 18.87 | 1.07M |
| 2025-11-28 | 18.58 | 18.55 | ↓$0.03 (-0.16%) | 18.48 | 18.68 | 408.26K |
| 2025-11-26 | 18.61 | 18.63 | ↑$0.02 (0.11%) | 18.55 | 18.89 | 1.84M |
| 2025-11-25 | 18.19 | 18.72 | ↑$0.53 (2.91%) | 18.19 | 18.97 | 1.35M |
| 2025-11-24 | 18.09 | 18.14 | ↑$0.05 (0.28%) | 17.96 | 18.25 | 0.91M |
| 2025-11-21 | 17.57 | 18.11 | ↑$0.54 (3.07%) | 17.48 | 18.32 | 1.29M |
| 2025-11-20 | 17.70 | 17.45 | ↓$0.25 (-1.41%) | 17.40 | 17.90 | 887.95K |
| 2025-11-19 | 17.63 | 17.54 | ↓$0.09 (-0.51%) | 17.41 | 17.65 | 1.25M |
| 2025-11-18 | 17.25 | 17.38 | ↑$0.13 (0.75%) | 17.21 | 17.49 | 0.91M |
| 2025-11-17 | 17.88 | 17.26 | ↓$0.62 (-3.47%) | 17.24 | 17.93 | 782.45K |
| 2025-11-14 | 17.75 | 17.94 | ↑$0.19 (1.07%) | 17.53 | 17.97 | 629.58K |
| 2025-11-13 | 18.06 | 17.82 | ↓$0.24 (-1.33%) | 17.73 | 18.21 | 834.94K |
| 2025-11-12 | 18.04 | 18.11 | ↑$0.07 (0.39%) | 18.04 | 18.35 | 1.23M |
Create an account or log in to view more rows.
$SFNC lmfao
lfg babies
$SFNC To the moon!!
$SFNC wtf is going on?
$SFNC I gave in! Bought more 100 shares
$SFNC keep inchin
$SFNC f this stock
$SFNC the redness has arrived
$SFNC looks good
$SFNC We will not sell!
$SFNC Green by EOD guarentee