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 |
| Mar 25, 2024 | $18.72 | $18.92 | $18.54 | $18.65 | 220 263 |
| Mar 22, 2024 | $19.14 | $19.14 | $18.62 | $18.66 | 323 928 |
| Mar 21, 2024 | $18.90 | $19.25 | $18.82 | $19.06 | 383 467 |
| Mar 20, 2024 | $18.15 | $19.13 | $18.06 | $18.84 | 400 150 |
| Mar 19, 2024 | $18.14 | $18.35 | $18.09 | $18.15 | 603 077 |
| Mar 18, 2024 | $18.42 | $18.43 | $18.09 | $18.13 | 533 109 |
| Mar 15, 2024 | $17.98 | $18.46 | $17.98 | $18.41 | 1 234 721 |
| Mar 14, 2024 | $18.75 | $18.75 | $17.95 | $18.07 | 437 471 |
| Mar 13, 2024 | $19.07 | $19.30 | $18.82 | $18.92 | 313 605 |
| Mar 12, 2024 | $19.52 | $19.52 | $19.13 | $19.16 | 407 608 |
| Mar 11, 2024 | $19.57 | $19.73 | $19.51 | $19.58 | 357 121 |
| Mar 08, 2024 | $20.00 | $20.10 | $19.63 | $19.72 | 348 768 |
| Mar 07, 2024 | $20.15 | $20.25 | $19.66 | $19.72 | 390 494 |
| Mar 06, 2024 | $19.76 | $20.39 | $19.35 | $19.91 | 736 986 |
| Mar 05, 2024 | $18.73 | $19.78 | $18.57 | $19.78 | 619 662 |
| Mar 04, 2024 | $19.01 | $19.39 | $18.78 | $18.78 | 606 803 |
| Mar 01, 2024 | $19.09 | $19.11 | $18.68 | $19.05 | 387 239 |
| Feb 29, 2024 | $19.32 | $19.65 | $18.98 | $19.20 | 726 277 |
| Feb 28, 2024 | $18.91 | $19.19 | $18.85 | $18.94 | 619 324 |
| Feb 27, 2024 | $18.98 | $19.20 | $18.68 | $19.07 | 672 706 |
| Feb 26, 2024 | $18.75 | $18.97 | $18.65 | $18.93 | 723 093 |
| Feb 23, 2024 | $18.80 | $19.12 | $18.67 | $18.91 | 382 641 |
| Feb 22, 2024 | $18.67 | $18.86 | $18.55 | $18.80 | 504 349 |
| Feb 21, 2024 | $18.74 | $18.82 | $18.57 | $18.81 | 705 004 |
| Feb 20, 2024 | $18.48 | $18.83 | $18.48 | $18.77 | 634 062 |
