Simmons First National Corporation - Common Stock (SFNC)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	19.12	19.42	18.96	19.39	2,029,657	19.39
9/30/2025	19.35	19.44	18.98	19.17	1,151,064	19.17
9/29/2025	19.71	19.71	19.27	19.36	923,976	19.36
9/26/2025	19.61	19.80	19.58	19.71	608,316	19.71
9/25/2025	19.65	19.70	19.44	19.61	602,470	19.61
9/24/2025	19.76	19.80	19.54	19.64	928,682	19.64
9/23/2025	20.01	20.28	19.65	19.74	809,202	19.74
9/22/2025	20.00	20.11	19.86	19.94	764,226	19.94
9/19/2025	20.29	20.37	19.91	20.06	2,468,753	20.06
9/18/2025	19.77	20.39	19.77	20.37	733,413	20.37
9/17/2025	19.84	20.34	19.73	19.77	925,309	19.77
9/16/2025	19.90	19.94	19.57	19.74	673,790	19.74
9/15/2025	20.34	20.36	19.95	19.98	567,034	19.98
9/12/2025	20.63	20.63	20.41	20.48	459,969	20.27
9/11/2025	20.50	20.68	20.39	20.66	694,592	20.45
9/10/2025	20.43	20.61	20.33	20.53	576,677	20.32
9/09/2025	20.73	20.77	20.39	20.46	552,050	20.25
9/08/2025	20.93	20.96	20.55	20.81	478,835	20.59
9/05/2025	21.26	21.39	20.82	20.88	516,184	20.66
9/04/2025	20.99	21.16	20.84	21.16	533,853	20.94
9/03/2025	20.66	20.89	20.61	20.87	596,921	20.65
9/02/2025	20.57	20.77	20.48	20.76	574,957	20.54
8/29/2025	20.94	21.03	20.77	20.78	796,375	20.56
8/28/2025	20.89	20.93	20.68	20.89	761,650	20.67
8/27/2025	20.63	20.93	20.63	20.85	1,056,662	20.63
8/26/2025	20.61	20.82	20.55	20.68	763,220	20.46
8/25/2025	20.79	20.86	20.58	20.59	762,465	20.38
8/22/2025	20.13	20.98	20.12	20.86	1,177,331	20.64
8/21/2025	19.84	20.05	19.83	19.98	719,364	19.77
8/20/2025	20.06	20.06	19.81	20.02	1,245,655	19.81
8/19/2025	19.97	20.16	19.87	19.97	756,144	19.76
8/18/2025	19.86	19.95	19.72	19.95	591,307	19.74
8/15/2025	20.08	20.08	19.82	19.83	774,579	19.62
8/14/2025	19.83	20.04	19.79	20.02	934,397	19.81
8/13/2025	19.92	20.17	19.78	20.11	1,061,439	19.90
8/12/2025	19.25	19.89	19.23	19.79	1,047,605	19.58
8/11/2025	18.98	19.05	18.85	19.02	805,422	18.82
8/08/2025	18.88	19.00	18.65	18.95	752,941	18.75
8/07/2025	18.99	18.99	18.48	18.71	954,168	18.52
8/06/2025	19.06	19.06	18.84	18.87	1,097,265	18.67
8/05/2025	19.08	19.09	18.70	19.04	1,038,777	18.84
8/04/2025	19.30	19.30	18.84	19.04	1,386,147	18.84
8/01/2025	18.97	19.14	18.63	19.02	1,704,490	18.82
7/31/2025	19.29	19.43	19.05	19.17	1,115,521	18.97
7/30/2025	19.85	19.94	19.42	19.50	1,161,900	19.30
7/29/2025	19.98	19.98	19.66	19.80	1,432,028	19.59
7/28/2025	19.72	19.81	19.51	19.79	1,377,652	19.58
7/25/2025	19.88	19.95	19.52	19.68	1,888,854	19.48
7/24/2025	19.92	20.07	19.61	19.66	4,207,682	19.46
7/23/2025	19.71	20.18	19.62	20.11	9,556,716	19.90
7/22/2025	19.49	20.01	19.21	19.71	11,374,690	19.50
7/21/2025	20.18	20.41	19.86	20.08	766,045	19.87
7/18/2025	20.09	20.80	19.94	20.06	1,107,140	19.85
7/17/2025	19.43	19.70	19.40	19.69	1,438,094	19.49
7/16/2025	19.61	19.73	19.18	19.49	879,823	19.29
7/15/2025	20.10	20.15	19.40	19.44	745,546	19.24
7/14/2025	19.95	20.18	19.84	20.17	427,961	19.96
7/11/2025	20.05	20.07	19.84	19.94	439,756	19.73
7/10/2025	19.98	20.30	19.90	20.19	437,254	19.98
7/09/2025	20.21	20.24	19.89	20.11	462,881	19.90
7/08/2025	20.02	20.33	19.82	20.09	477,824	19.88
7/07/2025	20.13	20.43	19.91	19.98	545,855	19.77
7/03/2025	20.21	20.50	19.75	20.34	369,360	20.13
7/02/2025	19.78	20.01	19.66	20.04	628,610	19.83