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 |
| Oct 30, 2023 | $14.38 | $14.56 | $14.19 | $14.40 | 579 972 |
| Oct 27, 2023 | $14.60 | $14.60 | $14.08 | $14.21 | 483 962 |
| Oct 26, 2023 | $14.20 | $14.80 | $14.20 | $14.62 | 645 512 |
| Oct 25, 2023 | $14.19 | $14.39 | $13.36 | $14.10 | 1 060 424 |
| Oct 24, 2023 | $15.38 | $15.66 | $14.33 | $14.48 | 672 076 |
| Oct 23, 2023 | $15.44 | $15.67 | $15.33 | $15.35 | 606 416 |
| Oct 20, 2023 | $16.03 | $16.03 | $15.44 | $15.47 | 757 816 |
| Oct 19, 2023 | $16.21 | $16.48 | $15.94 | $15.99 | 481 489 |
| Oct 18, 2023 | $16.41 | $16.41 | $16.02 | $16.16 | 430 272 |
| Oct 17, 2023 | $16.22 | $16.79 | $16.22 | $16.56 | 953 930 |
| Oct 16, 2023 | $16.19 | $16.48 | $16.19 | $16.32 | 499 280 |
| Oct 13, 2023 | $16.58 | $16.58 | $16.00 | $16.08 | 470 415 |
| Oct 12, 2023 | $16.74 | $16.74 | $16.23 | $16.40 | 375 108 |
| Oct 11, 2023 | $16.78 | $17.06 | $16.62 | $16.72 | 354 185 |
| Oct 10, 2023 | $16.74 | $16.93 | $16.71 | $16.77 | 364 947 |
| Oct 09, 2023 | $16.59 | $16.81 | $16.48 | $16.67 | 329 734 |
| Oct 06, 2023 | $16.50 | $16.93 | $16.34 | $16.77 | 386 907 |
| Oct 05, 2023 | $16.46 | $16.79 | $16.36 | $16.72 | 543 185 |
| Oct 04, 2023 | $16.33 | $16.54 | $16.15 | $16.46 | 405 708 |
| Oct 03, 2023 | $16.39 | $16.45 | $16.19 | $16.34 | 424 506 |
| Oct 02, 2023 | $16.95 | $17.01 | $16.44 | $16.56 | 576 126 |
| Sep 29, 2023 | $16.64 | $17.14 | $16.63 | $16.96 | 571 921 |
| Sep 28, 2023 | $16.36 | $16.68 | $16.36 | $16.50 | 706 943 |
| Sep 27, 2023 | $16.52 | $16.60 | $16.23 | $16.29 | 573 715 |
| Sep 26, 2023 | $16.46 | $16.87 | $16.31 | $16.37 | 579 839 |
