NASDAQ:SFNC
Simmons First National Corporation Stock Price (Quote)
$17.46
-0.0300 (-0.172%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.44 | $19.55 | Wednesday, 17th Apr 2024 SFNC stock ended at $17.46. This is 0.172% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $17.44 to a day high of $17.77. |
| 90 days | $17.44 | $20.81 | |
| 52 weeks | $13.36 | $20.81 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $17.71 | $17.77 | $17.44 | $17.46 | 323 378 |
| 2024-04-16 | $17.73 | $17.83 | $17.49 | $17.49 | 312 174 |
| 2024-04-15 | $18.18 | $18.36 | $17.65 | $17.81 | 399 203 |
| 2024-04-12 | $17.92 | $18.17 | $17.90 | $18.13 | 280 770 |
| 2024-04-11 | $18.24 | $18.32 | $17.92 | $18.17 | 353 150 |
| 2024-04-10 | $18.74 | $18.76 | $17.97 | $18.14 | 450 619 |
| 2024-04-09 | $19.24 | $19.50 | $19.19 | $19.48 | 176 254 |
| 2024-04-08 | $19.06 | $19.36 | $19.00 | $19.20 | 203 380 |
| 2024-04-05 | $18.83 | $19.07 | $18.71 | $18.95 | 395 644 |
| 2024-04-04 | $18.92 | $19.22 | $18.82 | $18.96 | 533 236 |
| 2024-04-03 | $18.74 | $19.06 | $18.74 | $18.79 | 327 925 |
| 2024-04-02 | $19.06 | $19.21 | $18.75 | $18.97 | 502 500 |
| 2024-04-01 | $19.55 | $19.55 | $19.15 | $19.29 | 544 364 |
| 2024-03-28 | $19.26 | $19.54 | $19.21 | $19.46 | 552 252 |
| 2024-03-27 | $18.67 | $19.35 | $18.67 | $19.34 | 325 597 |
| 2024-03-26 | $18.74 | $18.74 | $18.34 | $18.48 | 234 217 |
| 2024-03-25 | $18.72 | $18.92 | $18.54 | $18.65 | 220 263 |
| 2024-03-22 | $19.14 | $19.14 | $18.62 | $18.66 | 323 928 |
| 2024-03-21 | $18.90 | $19.25 | $18.82 | $19.06 | 383 467 |
| 2024-03-20 | $18.15 | $19.13 | $18.06 | $18.84 | 400 150 |
| 2024-03-19 | $18.14 | $18.35 | $18.09 | $18.15 | 603 077 |
| 2024-03-18 | $18.42 | $18.43 | $18.09 | $18.13 | 533 109 |
| 2024-03-15 | $17.98 | $18.46 | $17.98 | $18.41 | 1 234 721 |
| 2024-03-14 | $18.75 | $18.75 | $17.95 | $18.07 | 437 471 |
| 2024-03-13 | $19.07 | $19.30 | $18.82 | $18.92 | 313 605 |
