Simmons First National Corporation - Common Stock (SFNC)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	18.95	19.90	18.77	19.70	525,897	19.70
6/30/2025	19.00	19.12	18.93	18.96	601,814	18.96
6/27/2025	19.07	19.17	18.90	18.93	1,505,912	18.93
6/26/2025	18.80	19.09	18.69	19.03	842,514	19.03
6/25/2025	18.85	18.86	18.66	18.66	668,237	18.66
6/24/2025	18.83	19.11	18.76	18.85	1,118,938	18.85
6/23/2025	18.20	18.62	18.18	18.62	980,066	18.62
6/20/2025	18.24	18.41	18.16	18.26	1,893,829	18.26
6/18/2025	18.09	18.46	18.04	18.20	688,039	18.20
6/17/2025	18.11	18.34	18.10	18.15	752,831	18.15
6/16/2025	18.54	18.59	18.20	18.24	719,515	18.24
6/13/2025	18.67	18.70	18.29	18.34	660,716	18.34
6/12/2025	18.92	19.02	18.70	18.99	609,651	18.78
6/11/2025	19.29	19.38	18.92	19.03	631,288	18.82
6/10/2025	19.00	19.40	18.94	19.26	453,759	19.04
6/09/2025	19.07	19.21	18.96	18.98	509,646	18.77
6/06/2025	18.93	19.03	18.72	18.96	450,894	18.75
6/05/2025	18.54	18.61	18.31	18.59	511,804	18.38
6/04/2025	18.85	19.28	18.53	18.55	379,683	18.34
6/03/2025	18.47	18.93	18.36	18.85	427,391	18.64
6/02/2025	18.71	18.71	18.30	18.53	498,577	18.32
5/30/2025	18.85	18.89	18.68	18.76	510,509	18.55
5/29/2025	18.77	18.89	18.62	18.89	394,815	18.68
5/28/2025	19.14	19.24	18.72	18.73	384,122	18.52
5/27/2025	19.07	19.29	18.82	19.21	417,547	18.99
5/23/2025	18.53	18.89	18.45	18.80	510,322	18.59
5/22/2025	18.92	19.09	18.80	18.89	369,738	18.68
5/21/2025	19.49	19.52	18.94	18.96	562,959	18.75
5/20/2025	20.20	20.20	19.64	19.68	348,274	19.46
5/19/2025	19.74	19.93	19.63	19.90	368,581	19.68
5/16/2025	19.93	20.00	19.70	19.94	582,648	19.72
5/15/2025	20.00	20.07	19.89	19.99	369,202	19.77
5/14/2025	20.12	20.27	19.44	19.98	527,600	19.76
5/13/2025	20.32	20.34	20.04	20.26	342,280	20.03
5/12/2025	20.12	20.45	19.82	20.19	599,208	19.96
5/09/2025	19.46	19.49	19.26	19.38	472,993	19.16
5/08/2025	19.15	19.53	19.01	19.39	429,214	19.17
5/07/2025	19.22	19.31	18.97	19.03	421,410	18.82
5/06/2025	19.03	19.21	18.81	19.06	394,563	18.85
5/05/2025	19.12	19.44	19.01	19.25	430,455	19.03
5/02/2025	19.08	19.30	18.96	19.24	393,098	19.02
5/01/2025	18.67	18.99	18.49	18.85	490,879	18.64
4/30/2025	18.43	18.77	18.23	18.66	563,066	18.45
4/29/2025	18.49	18.85	18.36	18.76	566,498	18.55
4/28/2025	18.42	18.58	18.30	18.55	437,971	18.34
4/25/2025	18.43	18.62	18.19	18.48	524,028	18.27
4/24/2025	18.17	18.69	18.05	18.67	658,400	18.46
4/23/2025	18.33	18.62	17.99	18.15	715,128	17.95
4/22/2025	17.60	18.02	17.44	17.93	620,100	17.73
4/21/2025	17.40	17.80	17.22	17.41	802,219	17.21
4/17/2025	17.26	17.82	17.20	17.39	1,409,236	17.19
4/16/2025	18.22	18.43	17.98	18.11	1,054,019	17.91
4/15/2025	18.03	18.47	18.03	18.28	578,029	18.07
4/14/2025	18.01	18.11	17.54	18.01	852,073	17.81
4/11/2025	17.65	17.96	17.42	17.82	760,440	17.62
4/10/2025	18.46	18.54	17.34	17.87	1,139,336	17.67
4/09/2025	17.76	19.28	17.45	18.90	1,162,530	18.69
4/08/2025	18.68	19.22	17.79	18.05	742,851	17.85
4/07/2025	17.66	18.77	17.38	18.23	928,879	18.03
4/04/2025	18.12	18.44	17.65	18.12	344,010	17.92
4/03/2025	19.66	19.97	18.82	18.84	1,044,957	18.63
4/02/2025	20.15	20.56	20.13	20.55	635,352	20.32