SFNC - SIMMONS FIRST NATIONAL CORP
20.2
-0.160 -0.792%
Share volume: 967,940
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.36
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $19.82 | $19.82 | $20.39 | $20.39 | $19.61 | $19.61 | $20.20 | $20.20 | 967,940 | $967,940.00 |
| 03-02-2026 | $19.52 | $19.52 | $20.54 | $20.54 | $19.40 | $19.40 | $20.36 | $20.36 | 1,066,155 | $1,066,155.00 |
| 02-27-2026 | $20.78 | $20.78 | $21.30 | $21.30 | $19.75 | $19.75 | $19.91 | $19.91 | 1,445,888 | $1,445,888.00 |
| 02-26-2026 | $20.96 | $20.96 | $21.35 | $21.35 | $20.94 | $20.94 | $21.22 | $21.22 | 2,023,729 | $2,023,729.00 |
| 02-25-2026 | $20.72 | $20.72 | $20.92 | $20.92 | $20.57 | $20.57 | $20.88 | $20.88 | 684,594 | $684,594.00 |
| 02-24-2026 | $20.31 | $20.31 | $20.52 | $20.52 | $20.14 | $20.14 | $20.41 | $20.41 | 722,860 | $722,860.00 |
| 02-23-2026 | $21.41 | $21.41 | $21.61 | $21.61 | $20.11 | $20.11 | $20.28 | $20.28 | 1,222,575 | $1,222,575.00 |
| 02-20-2026 | $21.15 | $21.15 | $21.50 | $21.50 | $20.93 | $20.93 | $21.47 | $21.47 | 1,067,346 | $1,067,346.00 |
| 02-19-2026 | $21.13 | $21.13 | $21.33 | $21.33 | $20.87 | $20.87 | $21.16 | $21.16 | 903,129 | $903,129.00 |
| 02-18-2026 | $21.59 | $21.59 | $22.03 | $22.03 | $21.18 | $21.18 | $21.29 | $21.29 | 1,384,506 | $1,384,506.00 |