Simmons First National Corporation - Common Stock (SFNC)

Historical Prices For Simmons First National Corporation - Common Stock (SFNC)

Date Range:

2025-01-16 - 2025-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2025	18.03	18.47	18.03	18.28	578,029	18.28
4/14/2025	18.01	18.11	17.54	18.01	852,073	18.01
4/11/2025	17.65	17.96	17.42	17.82	760,440	17.82
4/10/2025	18.46	18.54	17.34	17.87	1,139,336	17.87
4/09/2025	17.76	19.28	17.45	18.90	1,162,530	18.90
4/08/2025	18.68	19.22	17.79	18.05	742,851	18.05
4/07/2025	17.66	18.77	17.38	18.23	928,879	18.23
4/04/2025	18.12	18.44	17.65	18.12	344,010	18.12
4/03/2025	19.66	19.97	18.82	18.84	1,044,957	18.84
4/02/2025	20.15	20.56	20.13	20.55	635,352	20.55
4/01/2025	20.43	20.79	20.05	20.39	782,184	20.39
3/31/2025	20.27	20.82	20.21	20.53	715,888	20.53
3/28/2025	20.82	20.85	20.38	20.47	529,500	20.47
3/27/2025	20.74	20.83	20.54	20.78	477,139	20.78
3/26/2025	20.83	21.09	20.63	20.75	370,214	20.75
3/25/2025	20.98	21.02	20.73	20.75	411,382	20.75
3/24/2025	20.74	20.99	20.61	20.89	500,299	20.89
3/21/2025	20.46	20.65	20.20	20.39	2,465,098	20.39
3/20/2025	20.48	20.87	20.48	20.50	580,239	20.50
3/19/2025	20.70	20.99	20.60	20.66	733,889	20.66
3/18/2025	20.87	20.87	20.42	20.70	753,268	20.70
3/17/2025	20.43	20.67	20.36	20.63	974,000	20.63
3/14/2025	20.21	20.39	20.07	20.39	594,833	20.39
3/13/2025	20.13	20.58	19.99	20.20	916,411	19.99
3/12/2025	19.87	20.25	19.66	20.03	1,257,572	19.82
3/11/2025	20.01	20.25	19.67	19.68	1,078,439	19.47
3/10/2025	20.27	20.41	19.75	19.95	768,154	19.74
3/07/2025	20.61	20.95	20.23	20.56	1,380,418	20.34
3/06/2025	20.71	20.78	20.39	20.60	660,765	20.38
3/05/2025	21.01	21.39	20.59	20.90	581,817	20.68
3/04/2025	21.59	21.59	20.88	20.98	764,002	20.76
3/03/2025	21.94	22.34	21.63	21.82	769,973	21.59
2/28/2025	21.74	22.00	21.74	21.97	633,873	21.74
2/27/2025	21.43	21.76	21.43	21.69	443,923	21.46
2/26/2025	21.42	21.65	21.22	21.52	530,184	21.29
2/25/2025	21.62	21.80	21.42	21.50	613,299	21.27
2/24/2025	21.77	21.85	21.41	21.43	544,972	21.20
2/21/2025	22.07	22.07	21.54	21.65	672,274	21.42
2/20/2025	22.17	22.27	21.75	21.91	389,248	21.68
2/19/2025	22.31	22.46	22.24	22.30	403,741	22.06
2/18/2025	22.41	22.76	22.32	22.57	416,282	22.33
2/14/2025	22.86	23.05	22.39	22.49	408,797	22.25
2/13/2025	22.63	22.75	22.40	22.72	484,898	22.48
2/12/2025	22.80	22.90	22.49	22.51	408,011	22.27
2/11/2025	22.54	23.23	22.53	23.13	404,589	22.89
2/10/2025	22.96	22.96	22.68	22.74	406,782	22.50
2/07/2025	23.27	23.27	22.61	22.92	622,286	22.68
2/06/2025	23.26	23.44	23.11	23.30	394,918	23.05
2/05/2025	23.07	23.19	22.79	23.18	350,385	22.94
2/04/2025	22.19	23.04	22.18	22.99	431,217	22.75
2/03/2025	22.11	22.65	21.82	22.30	504,362	22.06
1/31/2025	22.71	23.02	22.59	22.72	532,772	22.48
1/30/2025	22.81	23.04	22.58	22.77	469,234	22.53
1/29/2025	22.69	23.10	22.38	22.59	533,898	22.35
1/28/2025	22.83	23.04	22.75	22.83	476,574	22.59
1/27/2025	22.61	23.13	22.57	22.88	559,586	22.64
1/24/2025	22.32	22.60	22.25	22.53	526,992	22.29
1/23/2025	22.23	22.54	22.09	22.40	702,348	22.16
1/22/2025	22.64	22.95	22.16	22.36	967,925	22.12
1/21/2025	22.86	23.12	22.76	22.79	803,008	22.55
1/17/2025	22.64	22.74	22.45	22.72	622,282	22.48
1/16/2025	22.33	22.45	22.13	22.37	533,796	22.13