SFNC - SIMMONS FIRST NATIONAL CORP
21.52
1.060 4.926%
Share volume: 3,024,234
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.46
1.06
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $20.48 | $20.48 | $21.78 | $21.78 | $20.30 | $20.30 | $21.52 | $21.52 | 3,024,234 | $3,021,856.00 |
| 04-16-2026 | $20.40 | $20.40 | $20.65 | $20.65 | $20.40 | $20.40 | $20.46 | $20.46 | 1,238,210 | $1,238,210.00 |
| 04-15-2026 | $20.43 | $20.43 | $20.63 | $20.63 | $20.25 | $20.25 | $20.55 | $20.55 | 819,383 | $819,383.00 |
| 04-14-2026 | $20.51 | $20.51 | $20.66 | $20.66 | $20.36 | $20.36 | $20.57 | $20.57 | 936,582 | $936,582.00 |
| 04-13-2026 | $20.43 | $20.43 | $20.69 | $20.69 | $20.25 | $20.25 | $20.63 | $20.63 | 1,092,676 | $1,092,676.00 |
| 04-10-2026 | $20.95 | $20.95 | $21.18 | $21.18 | $20.47 | $20.47 | $20.50 | $20.50 | 1,053,312 | $1,053,312.00 |
| 04-09-2026 | $20.36 | $20.36 | $21.04 | $21.04 | $20.28 | $20.28 | $21.01 | $21.01 | 1,980,897 | $1,980,897.00 |
| 04-08-2026 | $20.41 | $20.41 | $20.61 | $20.61 | $20.32 | $20.32 | $20.43 | $20.43 | 1,162,249 | $1,162,249.00 |
| 04-07-2026 | $19.76 | $19.76 | $19.92 | $19.92 | $19.68 | $19.68 | $19.87 | $19.87 | 1,167,844 | $1,167,844.00 |
| 04-06-2026 | $19.45 | $19.45 | $19.83 | $19.83 | $19.41 | $19.41 | $19.80 | $19.80 | 931,286 | $931,286.00 |