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 |
| Dec 05, 2023 | $16.92 | $17.04 | $16.68 | $17.02 | 363 071 |
| Dec 04, 2023 | $16.58 | $17.03 | $16.55 | $16.98 | 446 449 |
| Dec 01, 2023 | $15.95 | $16.98 | $15.85 | $16.76 | 536 402 |
| Nov 30, 2023 | $16.21 | $16.23 | $15.91 | $15.99 | 419 283 |
| Nov 29, 2023 | $16.06 | $16.54 | $16.06 | $16.18 | 433 049 |
| Nov 28, 2023 | $15.94 | $16.03 | $15.72 | $16.01 | 374 023 |
| Nov 27, 2023 | $16.06 | $16.09 | $15.88 | $15.99 | 260 037 |
| Nov 24, 2023 | $16.26 | $16.27 | $16.07 | $16.16 | 130 441 |
| Nov 22, 2023 | $16.37 | $16.38 | $16.06 | $16.20 | 290 770 |
| Nov 21, 2023 | $16.40 | $16.40 | $16.00 | $16.16 | 476 682 |
| Nov 20, 2023 | $16.49 | $16.50 | $16.21 | $16.43 | 356 142 |
| Nov 17, 2023 | $16.59 | $16.69 | $16.42 | $16.51 | 667 898 |
| Nov 16, 2023 | $16.66 | $16.66 | $16.26 | $16.41 | 326 467 |
| Nov 15, 2023 | $16.27 | $16.70 | $16.27 | $16.63 | 518 231 |
| Nov 14, 2023 | $15.84 | $16.59 | $15.73 | $16.32 | 609 786 |
| Nov 13, 2023 | $14.72 | $15.26 | $14.59 | $15.19 | 744 818 |
| Nov 10, 2023 | $15.08 | $15.08 | $14.61 | $14.85 | 427 510 |
| Nov 09, 2023 | $15.11 | $15.15 | $14.67 | $14.84 | 614 307 |
| Nov 08, 2023 | $15.40 | $15.40 | $14.97 | $15.10 | 351 593 |
| Nov 07, 2023 | $15.46 | $15.74 | $15.31 | $15.42 | 419 173 |
| Nov 06, 2023 | $15.71 | $15.89 | $15.48 | $15.54 | 433 748 |
| Nov 03, 2023 | $15.64 | $16.02 | $15.60 | $15.71 | 548 929 |
| Nov 02, 2023 | $14.57 | $15.15 | $14.57 | $15.14 | 512 460 |
| Nov 01, 2023 | $14.27 | $14.50 | $14.07 | $14.44 | 395 432 |
| Oct 31, 2023 | $14.41 | $15.29 | $14.14 | $14.21 | 385 922 |
