Advertisement
U.S. markets open in 8 minutes

Simmons First National Corporation (SFNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
19.34+0.86 (+4.65%)
At close: 04:00PM EDT
19.34 -0.00 (-0.01%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202418.6719.3518.6719.3419.34362,500
Mar 26, 202418.7418.7418.3418.4818.48259,500
Mar 25, 202418.7218.9218.5418.6518.65234,800
Mar 22, 202419.1419.2418.6218.6618.66354,500
Mar 21, 202418.9019.2518.8219.0619.06401,300
Mar 20, 202418.1519.1318.0618.8418.84415,100
Mar 19, 202418.1418.3518.0918.1518.15619,000
Mar 18, 202418.4218.4318.0918.1318.13549,500
Mar 15, 202417.9818.4617.9818.4118.411,408,800
Mar 14, 202418.5818.7517.9518.0718.07458,100
Mar 14, 20240.21 Dividend
Mar 13, 202419.0719.3018.8218.9218.71323,500
Mar 12, 202419.5219.5219.1319.1618.95416,100
Mar 11, 202419.5719.7319.5119.5819.36357,100
Mar 08, 202420.0020.1019.6319.7219.50369,800
Mar 07, 202420.1520.2619.6619.7219.50406,400
Mar 06, 202419.7620.3919.3419.9119.69760,400
Mar 05, 202418.7319.7818.5719.7819.56643,100
Mar 04, 202419.0119.3918.7718.7818.57624,400
Mar 01, 202419.0919.1118.6819.0518.84429,900
Feb 29, 202419.3219.6518.9819.2018.99835,400
Feb 28, 202418.9119.1918.8518.9418.73640,000
Feb 27, 202418.9819.2018.6819.0718.86739,300
Feb 26, 202418.7518.9718.6518.9318.72756,000
Feb 23, 202418.8019.1218.6718.9118.70394,000
Feb 22, 202418.6718.8618.5518.8018.59534,500
Feb 21, 202418.7418.8218.5718.8118.60742,600
Feb 20, 202418.4818.8418.4818.7718.56647,100
Feb 16, 202418.5618.8518.3618.7818.57556,300
Feb 15, 202418.1118.9817.9218.7918.58505,400
Feb 14, 202418.0918.3017.7318.0517.85396,300
Feb 13, 202417.9518.0917.4817.8417.64797,900
Feb 12, 202418.2318.9618.2018.6418.43814,700
Feb 09, 202417.7518.2117.5218.2018.00586,700
Feb 08, 202417.7017.8817.5417.6817.48502,500
Feb 07, 202417.9617.9617.4717.7717.57490,200
Feb 06, 202418.1718.4317.8617.9517.75524,500
Feb 05, 202418.1518.3518.0118.1717.97553,900
Feb 02, 202418.1818.6718.1118.4118.21640,600
Feb 01, 202419.2319.3218.1918.5918.38713,400
Jan 31, 202419.6719.9119.0119.0118.80657,700
Jan 30, 202420.2320.3220.0720.1319.91390,900
Jan 29, 202420.2220.4420.0420.4320.20734,400
Jan 26, 202420.6120.8220.1320.2220.00581,400
Jan 25, 202420.5020.8019.9420.3520.12848,800
Jan 24, 202419.5420.4819.5420.2720.051,084,300
Jan 23, 202419.7019.7019.0519.2018.99429,700
Jan 22, 202419.1519.5619.1519.5419.32703,800
Jan 19, 202418.6418.9318.3818.9218.71380,800
Jan 18, 202418.5518.5818.1818.4918.28397,600
Jan 17, 202418.1518.6418.0518.3918.19458,800
Jan 16, 202418.4018.7318.2518.5218.31444,700
Jan 12, 202419.0019.1218.4318.6918.48350,800
Jan 11, 202418.7618.9418.3318.7718.56468,700
Jan 10, 202418.9018.9918.7218.9518.74257,300
Jan 09, 202419.0519.1618.9319.0218.81366,000
Jan 08, 202419.0119.3318.8819.3219.11393,800
Jan 05, 202418.7519.3318.7519.0818.87450,000
Jan 04, 202419.1519.3218.8618.9018.69488,200
Jan 03, 202419.5519.5618.0619.0318.82621,700
Jan 02, 202419.7120.1818.9219.7819.56563,300
Dec 29, 202320.2120.2219.8119.8419.62399,600
Dec 28, 202320.2320.4420.1520.3120.08373,000
Dec 27, 202320.4120.5520.2620.3820.15426,100
Dec 26, 202319.9820.4619.5820.2820.05342,400
Dec 22, 202320.0120.3419.0519.8819.66398,000
Dec 21, 202319.7119.8419.5219.8119.59334,800
Dec 20, 202319.8420.4519.5319.5519.33829,200
Dec 19, 202319.6820.0819.4119.8519.63767,000
Dec 18, 202319.5119.8819.1919.5419.32697,200
Dec 15, 202319.1819.4318.8219.3719.162,906,100
Dec 14, 202319.0019.6618.9019.2018.991,272,300
Dec 14, 20230.2 Dividend
Dec 13, 202317.6618.8817.4518.8618.45827,200
Dec 12, 202317.6517.7717.4917.5217.14580,700
Dec 11, 202317.7317.9817.5217.7017.32470,200
Dec 08, 202317.7618.0417.5617.7917.41500,900
Dec 07, 202317.2317.7217.1117.7217.34459,000
Dec 06, 202317.2517.7917.0917.1316.76504,400
Dec 05, 202316.9217.0416.6817.0216.65374,100
Dec 04, 202316.5817.0316.5516.9816.61446,400
Dec 01, 202315.9516.9815.8516.7616.40562,100
Nov 30, 202316.2116.2315.9115.9915.64442,400
Nov 29, 202316.0616.5416.0616.1815.83470,800
Nov 28, 202315.9416.0315.7216.0115.66389,500
Nov 27, 202316.0616.0915.8815.9915.64277,000
Nov 24, 202316.2616.4016.0716.1615.81133,800
Nov 22, 202316.3716.3816.0616.2015.85298,600
Nov 21, 202316.4016.4016.0016.1615.81482,300
Nov 20, 202316.4916.5016.2116.4316.08381,600
Nov 17, 202316.5916.6916.4216.5116.15702,000
Nov 16, 202316.6616.7116.2616.4116.06337,600
Nov 15, 202316.2716.7016.2716.6316.27561,300
Nov 14, 202315.8416.5915.7316.3215.97646,100
Nov 13, 202314.7215.2614.5915.1914.86761,300
Nov 10, 202315.0815.0814.6114.8514.53452,700
Nov 09, 202315.1115.1514.6714.8414.52632,000
Nov 08, 202315.4015.4014.9715.1014.77404,100
Nov 07, 202315.4615.7815.2915.4215.09434,300
Nov 06, 202315.7115.8915.4715.5415.20440,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...