Simmons First National CorporationSFNCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $18.99 | $18.99 | $18.72 | $18.85 | 284,291 |
| 1/12/2026 | $19.14 | $19.26 | $18.87 | $18.91 | 754,613 |
| 1/9/2026 | $19.56 | $19.75 | $19.21 | $19.30 | 790,022 |
| 1/8/2026 | $18.88 | $19.73 | $18.88 | $19.56 | 859,250 |
| 1/7/2026 | $19.22 | $19.23 | $18.83 | $18.99 | 990,200 |
| 1/6/2026 | $18.97 | $19.25 | $18.88 | $19.22 | 1.04M |
| 1/5/2026 | $18.75 | $19.35 | $18.75 | $19.10 | 915,200 |
| 1/2/2026 | $18.87 | $18.95 | $18.50 | $18.82 | 885,000 |
| 12/31/2025 | $19.01 | $19.03 | $18.80 | $18.85 | 690,800 |
| 12/30/2025 | $19.02 | $19.18 | $18.93 | $18.95 | 711,000 |
| 12/29/2025 | $19.28 | $19.28 | $18.99 | $19.05 | 667,435 |
| 12/26/2025 | $19.22 | $19.33 | $19.17 | $19.24 | 552,300 |
| 12/24/2025 | $19.31 | $19.47 | $19.20 | $19.25 | 486,834 |
| 12/23/2025 | $19.39 | $19.50 | $19.25 | $19.27 | 683,600 |
| 12/22/2025 | $19.28 | $19.59 | $19.25 | $19.45 | 779,000 |
| 12/19/2025 | $19.38 | $19.54 | $19.17 | $19.27 | 2.55M |
| 12/18/2025 | $19.60 | $19.64 | $19.30 | $19.46 | 803,828 |
| 12/17/2025 | $19.54 | $19.83 | $19.38 | $19.42 | 933,902 |
| 12/16/2025 | $19.43 | $19.65 | $19.24 | $19.57 | 1.40M |
| 12/15/2025 | $19.58 | $19.67 | $19.29 | $19.37 | 1.46M |
| 12/12/2025 | $19.64 | $19.81 | $19.48 | $19.63 | 1.10M |
| 12/11/2025 | $19.63 | $19.94 | $19.53 | $19.57 | 926,622 |
| 12/10/2025 | $18.84 | $19.67 | $18.84 | $19.65 | 2.18M |
| 12/9/2025 | $18.83 | $19.17 | $18.72 | $18.85 | 751,711 |
| 12/8/2025 | $18.76 | $18.97 | $18.64 | $18.87 | 1.21M |
| 12/5/2025 | $18.76 | $18.85 | $18.64 | $18.67 | 663,303 |
| 12/4/2025 | $18.68 | $18.86 | $18.59 | $18.79 | 747,600 |
| 12/3/2025 | $18.58 | $18.93 | $18.58 | $18.82 | 656,825 |
| 12/2/2025 | $18.77 | $18.88 | $18.54 | $18.55 | 739,400 |
| 12/1/2025 | $18.42 | $18.87 | $18.42 | $18.73 | 1.07M |
| 11/28/2025 | $18.58 | $18.68 | $18.48 | $18.55 | 408,300 |
| 11/26/2025 | $18.61 | $18.89 | $18.55 | $18.63 | 1.84M |
| 11/25/2025 | $18.19 | $18.97 | $18.19 | $18.72 | 1.35M |
| 11/24/2025 | $18.09 | $18.25 | $17.96 | $18.14 | 912,111 |
| 11/21/2025 | $17.57 | $18.32 | $17.48 | $18.11 | 1.29M |
| 11/20/2025 | $17.70 | $17.90 | $17.40 | $17.45 | 888,000 |
| 11/19/2025 | $17.63 | $17.65 | $17.41 | $17.54 | 1.25M |
| 11/18/2025 | $17.25 | $17.49 | $17.20 | $17.38 | 907,200 |
| 11/17/2025 | $17.88 | $17.93 | $17.24 | $17.26 | 782,451 |
| 11/14/2025 | $17.75 | $17.97 | $17.53 | $17.94 | 629,600 |
| 11/13/2025 | $18.06 | $18.21 | $17.73 | $17.82 | 834,938 |
| 11/12/2025 | $18.04 | $18.35 | $18.04 | $18.11 | 1.23M |
| 11/11/2025 | $18.17 | $18.20 | $17.99 | $18.06 | 1.19M |
| 11/10/2025 | $17.91 | $18.14 | $17.83 | $18.10 | 1.00M |
| 11/7/2025 | $17.50 | $17.97 | $17.36 | $17.91 | 1.15M |
| 11/6/2025 | $17.68 | $17.73 | $17.42 | $17.45 | 786,100 |
| 11/5/2025 | $17.52 | $17.81 | $17.37 | $17.69 | 1.14M |
| 11/4/2025 | $17.49 | $17.53 | $17.17 | $17.50 | 1.61M |
| 11/3/2025 | $17.27 | $17.34 | $17.00 | $17.34 | 1.75M |
| 10/31/2025 | $17.24 | $17.46 | $17.06 | $17.38 | 1.65M |
| 10/30/2025 | $17.24 | $17.61 | $17.21 | $17.39 | 1.41M |
| 10/29/2025 | $17.86 | $18.00 | $17.21 | $17.26 | 1.15M |
| 10/28/2025 | $17.88 | $18.08 | $17.67 | $18.03 | 1.01M |
| 10/27/2025 | $17.89 | $18.01 | $17.81 | $17.90 | 965,100 |
| 10/24/2025 | $18.01 | $18.08 | $17.83 | $17.87 | 930,635 |
| 10/23/2025 | $17.75 | $17.99 | $17.47 | $17.78 | 1.89M |
| 10/22/2025 | $17.96 | $18.05 | $17.56 | $17.75 | 1.25M |
| 10/21/2025 | $18.13 | $18.17 | $17.92 | $17.96 | 1.09M |
| 10/20/2025 | $18.28 | $18.56 | $18.08 | $18.12 | 1.51M |
| 10/17/2025 | $17.81 | $18.37 | $17.26 | $18.29 | 1.72M |
| 10/16/2025 | $18.90 | $18.98 | $17.83 | $18.02 | 1.86M |
| 10/15/2025 | $19.45 | $19.57 | $18.93 | $19.00 | 963,087 |