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 |
| Sep 25, 2023 | $16.39 | $16.70 | $16.33 | $16.68 | 453 078 |
| Sep 22, 2023 | $16.56 | $16.65 | $16.37 | $16.45 | 337 097 |
| Sep 21, 2023 | $16.64 | $16.81 | $16.49 | $16.51 | 335 638 |
| Sep 20, 2023 | $17.13 | $17.32 | $16.76 | $16.77 | 295 768 |
| Sep 19, 2023 | $17.17 | $17.35 | $16.97 | $17.01 | 383 424 |
| Sep 18, 2023 | $17.55 | $17.55 | $17.05 | $17.13 | 427 978 |
| Sep 15, 2023 | $17.60 | $17.78 | $17.42 | $17.52 | 2 004 138 |
| Sep 14, 2023 | $17.34 | $17.68 | $17.28 | $17.66 | 687 884 |
| Sep 13, 2023 | $17.28 | $17.32 | $16.94 | $17.31 | 446 453 |
| Sep 12, 2023 | $17.14 | $17.38 | $17.03 | $17.24 | 393 496 |
| Sep 11, 2023 | $17.28 | $17.44 | $17.02 | $17.15 | 366 380 |
| Sep 08, 2023 | $17.06 | $17.18 | $16.84 | $17.17 | 374 312 |
| Sep 07, 2023 | $17.11 | $17.29 | $16.86 | $17.07 | 502 032 |
| Sep 06, 2023 | $17.56 | $17.69 | $17.05 | $17.19 | 440 499 |
| Sep 05, 2023 | $18.27 | $18.20 | $17.52 | $17.53 | 533 378 |
| Sep 01, 2023 | $17.94 | $18.43 | $17.94 | $18.36 | 379 018 |
| Aug 31, 2023 | $17.73 | $17.92 | $17.64 | $17.82 | 387 292 |
| Aug 30, 2023 | $17.71 | $17.86 | $17.57 | $17.75 | 246 077 |
| Aug 29, 2023 | $17.58 | $17.87 | $17.38 | $17.76 | 224 406 |
| Aug 28, 2023 | $17.53 | $17.76 | $17.51 | $17.58 | 276 382 |
| Aug 25, 2023 | $17.60 | $17.74 | $17.15 | $17.42 | 271 469 |
| Aug 24, 2023 | $17.29 | $17.75 | $17.29 | $17.57 | 375 183 |
| Aug 23, 2023 | $17.19 | $17.46 | $17.01 | $17.38 | 278 071 |
| Aug 22, 2023 | $17.68 | $17.86 | $17.14 | $17.16 | 365 061 |
| Aug 21, 2023 | $18.10 | $18.22 | $17.63 | $17.71 | 344 249 |
