SFNC - SIMMONS FIRST NATIONAL CORP
19.68
-0.270 -1.372%
Share volume: 1,078,129
Last Updated: 03-11-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.95
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $20.01 | $20.01 | $20.25 | $20.25 | $19.67 | $19.67 | $19.68 | $19.68 | 1,078,129 | $1,078,129.00 |
| 03-10-2025 | $20.27 | $20.27 | $20.41 | $20.41 | $19.75 | $19.75 | $19.95 | $19.95 | 768,154 | $768,154.00 |
| 03-07-2025 | $20.61 | $20.61 | $20.96 | $20.96 | $20.23 | $20.23 | $20.56 | $20.56 | 1,380,418 | $1,380,418.00 |
| 03-06-2025 | $20.71 | $20.71 | $20.78 | $20.78 | $20.39 | $20.39 | $20.60 | $20.60 | 660,765 | $660,765.00 |
| 03-05-2025 | $21.01 | $21.01 | $21.39 | $21.39 | $20.59 | $20.59 | $20.90 | $20.90 | 581,817 | $581,817.00 |
| 03-04-2025 | $21.59 | $21.59 | $21.59 | $21.59 | $20.88 | $20.88 | $20.98 | $20.98 | 764,002 | $764,002.00 |
| 03-03-2025 | $21.94 | $21.94 | $22.34 | $22.34 | $21.63 | $21.63 | $21.82 | $21.82 | 769,973 | $769,973.00 |
| 02-28-2025 | $21.74 | $21.74 | $22.00 | $22.00 | $21.74 | $21.74 | $21.97 | $21.97 | 633,873 | $633,167.00 |
| 02-27-2025 | $21.43 | $21.43 | $21.76 | $21.76 | $21.43 | $21.43 | $21.69 | $21.69 | 443,923 | $443,923.00 |
| 02-26-2025 | $21.42 | $21.42 | $21.65 | $21.65 | $21.22 | $21.22 | $21.52 | $21.52 | 530,184 | $530,184.00 |