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 09, 2016 | $22.33 | $22.45 | $21.75 | $21.77 | 146 600 |
| Mar 08, 2016 | $22.40 | $22.52 | $22.11 | $22.11 | 177 200 |
| Mar 07, 2016 | $22.11 | $22.52 | $22.11 | $22.40 | 240 000 |
| Mar 04, 2016 | $22.20 | $22.44 | $21.80 | $22.11 | 169 000 |
| Mar 03, 2016 | $21.79 | $22.12 | $21.68 | $21.99 | 140 000 |
| Mar 02, 2016 | $21.57 | $22.21 | $21.31 | $21.67 | 198 000 |
| Mar 01, 2016 | $20.77 | $21.66 | $20.75 | $21.52 | 197 600 |
| Feb 29, 2016 | $21.43 | $21.89 | $20.52 | $20.49 | 493 800 |
| Feb 26, 2016 | $20.93 | $21.80 | $20.83 | $21.49 | 308 000 |
| Feb 25, 2016 | $20.60 | $21.67 | $20.43 | $20.71 | 93 400 |
| Feb 24, 2016 | $20.30 | $20.69 | $19.83 | $20.48 | 129 600 |
| Feb 23, 2016 | $20.74 | $20.99 | $20.33 | $20.43 | 167 400 |
| Feb 22, 2016 | $21.05 | $21.05 | $20.16 | $20.66 | 143 200 |
| Feb 19, 2016 | $20.48 | $21.11 | $19.91 | $20.71 | 149 400 |
| Feb 18, 2016 | $20.96 | $21.03 | $20.42 | $20.42 | 147 800 |
| Feb 17, 2016 | $21.03 | $21.14 | $20.86 | $20.77 | 232 200 |
| Feb 16, 2016 | $20.94 | $21.20 | $20.67 | $20.78 | 207 400 |
| Feb 12, 2016 | $20.16 | $20.62 | $20.12 | $20.42 | 198 200 |
| Feb 11, 2016 | $19.62 | $19.93 | $19.15 | $19.67 | 189 000 |
| Feb 10, 2016 | $20.61 | $20.87 | $20.10 | $20.00 | 125 800 |
| Feb 09, 2016 | $19.95 | $20.58 | $19.93 | $20.37 | 224 000 |
| Feb 08, 2016 | $20.25 | $20.41 | $19.78 | $20.17 | 276 200 |
| Feb 05, 2016 | $21.09 | $21.27 | $20.43 | $20.35 | 306 200 |
| Feb 04, 2016 | $21.17 | $21.60 | $20.92 | $20.99 | 112 200 |
| Feb 03, 2016 | $21.50 | $21.50 | $20.91 | $21.09 | 219 800 |
