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 |
| Feb 02, 2016 | $21.56 | $21.58 | $21.19 | $21.30 | 165 800 |
| Feb 01, 2016 | $22.03 | $22.04 | $21.61 | $21.72 | 194 600 |
| Jan 29, 2016 | $21.59 | $22.16 | $21.37 | $22.04 | 462 400 |
| Jan 28, 2016 | $21.53 | $21.93 | $21.44 | $21.37 | 265 200 |
| Jan 27, 2016 | $20.64 | $21.34 | $20.47 | $21.02 | 409 600 |
| Jan 26, 2016 | $20.05 | $20.94 | $20.04 | $20.62 | 457 000 |
| Jan 25, 2016 | $20.97 | $20.99 | $19.89 | $19.92 | 523 000 |
| Jan 22, 2016 | $22.17 | $22.17 | $20.93 | $20.99 | 628 800 |
| Jan 21, 2016 | $23.37 | $24.00 | $21.98 | $21.94 | 324 600 |
| Jan 20, 2016 | $23.10 | $23.65 | $22.73 | $23.31 | 254 400 |
| Jan 19, 2016 | $23.82 | $23.99 | $23.26 | $23.38 | 229 800 |
| Jan 15, 2016 | $23.26 | $23.59 | $22.89 | $23.45 | 263 600 |
| Jan 14, 2016 | $23.77 | $24.20 | $23.37 | $23.79 | 221 000 |
| Jan 13, 2016 | $24.63 | $24.63 | $23.44 | $23.56 | 191 200 |
| Jan 12, 2016 | $24.87 | $24.87 | $24.02 | $24.37 | 245 600 |
| Jan 11, 2016 | $24.85 | $25.15 | $24.51 | $24.52 | 237 400 |
| Jan 08, 2016 | $25.38 | $25.39 | $24.62 | $24.55 | 247 400 |
| Jan 07, 2016 | $25.15 | $25.45 | $25.13 | $25.12 | 324 600 |
| Jan 06, 2016 | $24.99 | $25.73 | $24.99 | $25.47 | 270 200 |
| Jan 05, 2016 | $25.14 | $25.59 | $24.91 | $25.23 | 198 400 |
