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 |
| Jul 14, 2023 | $18.14 | $18.14 | $17.39 | $17.52 | 395 440 |
| Jul 13, 2023 | $17.71 | $18.08 | $17.70 | $17.93 | 503 909 |
| Jul 12, 2023 | $17.78 | $17.92 | $17.52 | $17.64 | 497 994 |
| Jul 11, 2023 | $17.36 | $17.48 | $17.16 | $17.38 | 391 781 |
| Jul 10, 2023 | $17.09 | $17.50 | $17.08 | $17.20 | 542 158 |
| Jul 07, 2023 | $16.81 | $17.36 | $16.76 | $17.21 | 385 328 |
| Jul 06, 2023 | $17.06 | $17.15 | $16.61 | $16.79 | 564 585 |
| Jul 05, 2023 | $17.51 | $17.55 | $17.09 | $17.34 | 534 883 |
| Jul 03, 2023 | $17.28 | $17.86 | $17.28 | $17.61 | 200 822 |
| Jun 30, 2023 | $17.77 | $17.80 | $17.24 | $17.25 | 383 089 |
| Jun 29, 2023 | $17.35 | $17.70 | $17.35 | $17.64 | 405 535 |
| Jun 28, 2023 | $17.34 | $17.34 | $16.97 | $17.14 | 510 896 |
| Jun 27, 2023 | $17.27 | $17.84 | $17.17 | $17.49 | 514 346 |
| Jun 26, 2023 | $17.13 | $17.57 | $17.01 | $17.25 | 429 022 |
| Jun 23, 2023 | $17.23 | $17.58 | $17.00 | $17.12 | 1 095 000 |
| Jun 22, 2023 | $17.79 | $17.79 | $17.31 | $17.48 | 743 312 |
| Jun 21, 2023 | $17.98 | $18.16 | $17.83 | $17.85 | 442 066 |
| Jun 20, 2023 | $18.26 | $18.28 | $18.00 | $18.12 | 588 458 |
| Jun 16, 2023 | $18.61 | $18.81 | $18.05 | $18.28 | 1 427 949 |
| Jun 15, 2023 | $17.96 | $18.56 | $17.96 | $18.47 | 537 919 |
| Jun 14, 2023 | $18.49 | $18.71 | $17.90 | $18.02 | 545 546 |
| Jun 13, 2023 | $18.31 | $18.83 | $18.23 | $18.65 | 533 690 |
| Jun 12, 2023 | $18.42 | $18.89 | $18.14 | $18.25 | 544 421 |
| Jun 09, 2023 | $18.60 | $18.66 | $18.28 | $18.40 | 371 384 |
| Jun 08, 2023 | $18.76 | $19.24 | $18.18 | $18.62 | 512 458 |
