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 |
| Aug 18, 2023 | $17.95 | $18.26 | $17.95 | $18.07 | 433 684 |
| Aug 17, 2023 | $18.11 | $18.29 | $18.06 | $18.12 | 343 292 |
| Aug 16, 2023 | $18.13 | $18.38 | $18.02 | $18.05 | 347 229 |
| Aug 15, 2023 | $18.54 | $18.58 | $18.09 | $18.20 | 397 208 |
| Aug 14, 2023 | $19.03 | $19.03 | $18.70 | $18.83 | 346 995 |
| Aug 11, 2023 | $19.08 | $19.37 | $19.08 | $19.21 | 341 088 |
| Aug 10, 2023 | $19.31 | $19.62 | $19.09 | $19.18 | 347 562 |
| Aug 09, 2023 | $19.36 | $19.42 | $19.16 | $19.25 | 334 447 |
| Aug 08, 2023 | $19.17 | $19.55 | $18.66 | $19.46 | 411 361 |
| Aug 07, 2023 | $19.56 | $19.73 | $19.40 | $19.70 | 300 842 |
| Aug 04, 2023 | $19.61 | $19.83 | $19.46 | $19.52 | 328 533 |
| Aug 03, 2023 | $19.66 | $19.94 | $19.42 | $19.69 | 343 722 |
| Aug 02, 2023 | $19.59 | $19.80 | $19.42 | $19.70 | 432 095 |
| Aug 01, 2023 | $20.16 | $20.19 | $19.70 | $19.87 | 511 373 |
| Jul 31, 2023 | $19.84 | $20.23 | $19.78 | $20.19 | 588 859 |
| Jul 28, 2023 | $19.94 | $20.01 | $19.69 | $19.84 | 374 659 |
| Jul 27, 2023 | $20.00 | $20.08 | $19.33 | $19.61 | 654 268 |
| Jul 26, 2023 | $19.70 | $20.10 | $19.66 | $19.85 | 602 116 |
| Jul 25, 2023 | $19.95 | $19.96 | $19.03 | $19.35 | 517 204 |
| Jul 24, 2023 | $19.19 | $19.87 | $19.13 | $19.74 | 620 668 |
| Jul 21, 2023 | $19.57 | $19.57 | $19.11 | $19.23 | 379 112 |
| Jul 20, 2023 | $19.49 | $19.49 | $18.96 | $19.42 | 421 398 |
| Jul 19, 2023 | $18.89 | $19.56 | $18.62 | $19.49 | 593 341 |
| Jul 18, 2023 | $18.05 | $18.85 | $18.05 | $18.80 | 504 510 |
| Jul 17, 2023 | $17.49 | $18.14 | $17.49 | $18.05 | 477 259 |
