SFNC - SIMMONS FIRST NATIONAL CORP
22.96
-0.040 -0.174%
Share volume: 1,768
Last Updated: Wed 05 Feb 2025 03:30:10 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.00
-0.04
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $22.19 | $22.19 | $23.04 | $23.04 | $22.18 | $22.18 | $22.99 | $22.99 | 431,217 | $431,217.00 |
| 02/03/2025 | $22.11 | $22.11 | $22.65 | $22.65 | $21.83 | $21.83 | $22.30 | $22.30 | 504,362 | $504,362.00 |
| 01/31/2025 | $22.71 | $22.71 | $23.02 | $23.02 | $22.59 | $22.59 | $22.72 | $22.72 | 532,772 | $532,772.00 |
| 01/30/2025 | $22.81 | $22.81 | $23.04 | $23.04 | $22.58 | $22.58 | $22.77 | $22.77 | 469,234 | $469,234.00 |
| 01/29/2025 | $22.69 | $22.69 | $23.10 | $23.10 | $22.38 | $22.38 | $22.59 | $22.59 | 533,902 | $533,902.00 |
| 01/28/2025 | $22.83 | $22.83 | $23.04 | $23.04 | $22.75 | $22.75 | $22.83 | $22.83 | 476,574 | $476,574.00 |
| 01/27/2025 | $22.61 | $22.61 | $23.13 | $23.13 | $22.57 | $22.57 | $22.88 | $22.88 | 559,586 | $559,586.00 |
| 01/24/2025 | $22.32 | $22.32 | $22.60 | $22.60 | $22.25 | $22.25 | $22.53 | $22.53 | 526,992 | $526,992.00 |
| 01/23/2025 | $22.23 | $22.23 | $22.54 | $22.54 | $22.09 | $22.09 | $22.40 | $22.40 | 702,348 | $702,348.00 |
| 01/22/2025 | $22.64 | $22.64 | $22.95 | $22.95 | $22.16 | $22.16 | $22.36 | $22.36 | 967,925 | $967,925.00 |