NASDAQ:SFNC
Simmons First National Corporation Stock Price (Quote)
$17.09
-0.420 (-2.40%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.04 | $19.55 | Tuesday, 30th Apr 2024 SFNC stock ended at $17.09. This is 2.40% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $17.08 to a day high of $17.43. |
| 90 days | $17.04 | $20.39 | |
| 52 weeks | $13.36 | $20.81 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $18.56 | $19.11 | $18.39 | $18.88 | 787 180 |
| Jun 06, 2023 | $17.16 | $18.60 | $17.16 | $18.25 | 610 712 |
| Jun 05, 2023 | $17.71 | $17.72 | $16.96 | $17.18 | 610 733 |
| Jun 02, 2023 | $17.04 | $17.97 | $16.98 | $17.88 | 717 597 |
| Jun 01, 2023 | $16.34 | $17.00 | $16.13 | $16.71 | 430 071 |
| May 31, 2023 | $16.76 | $16.99 | $16.19 | $16.27 | 641 242 |
| May 30, 2023 | $16.98 | $17.12 | $16.56 | $16.92 | 452 489 |
| May 26, 2023 | $16.92 | $16.98 | $16.32 | $16.94 | 300 462 |
| May 25, 2023 | $16.53 | $16.82 | $16.39 | $16.72 | 356 386 |
| May 24, 2023 | $16.88 | $17.08 | $16.63 | $16.81 | 264 385 |
| May 23, 2023 | $16.73 | $17.59 | $16.71 | $17.06 | 412 348 |
| May 22, 2023 | $16.41 | $16.87 | $16.11 | $16.77 | 328 467 |
| May 19, 2023 | $16.72 | $16.78 | $15.82 | $16.19 | 794 940 |
| May 18, 2023 | $16.43 | $16.64 | $16.21 | $16.49 | 465 159 |
| May 17, 2023 | $15.56 | $16.57 | $15.41 | $16.49 | 606 840 |
| May 16, 2023 | $15.58 | $15.84 | $15.25 | $15.25 | 454 382 |
| May 15, 2023 | $15.15 | $15.63 | $15.12 | $15.60 | 708 747 |
| May 12, 2023 | $15.11 | $15.17 | $14.68 | $15.14 | 791 479 |
| May 11, 2023 | $15.00 | $15.34 | $14.75 | $14.95 | 770 615 |
| May 10, 2023 | $15.43 | $15.43 | $14.94 | $15.18 | 502 596 |
| May 09, 2023 | $15.43 | $15.58 | $14.89 | $15.09 | 697 869 |
| May 08, 2023 | $16.16 | $16.31 | $15.33 | $15.56 | 761 496 |
| May 05, 2023 | $16.50 | $16.50 | $15.63 | $16.01 | 757 393 |
| May 04, 2023 | $15.45 | $15.93 | $14.99 | $15.70 | 793 984 |
| May 03, 2023 | $15.66 | $16.62 | $15.60 | $15.77 | 1 027 056 |
