Simmons First National Corporation (SFNC) Historical Stock Data
24.11 ↑0.04 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFNC is up 0.24% a day on average. There have been 20 days where Simmons First National Corporation closed green and 10 days where SFNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.99 | 24.11 | ↑$0.12 (0.50%) | 23.84 | 24.16 | 428.40K |
| 2024-11-19 | 23.87 | 24.07 | ↑$0.20 (0.84%) | 23.64 | 24.20 | 659.70K |
| 2024-11-18 | 24.40 | 24.30 | ↓$0.10 (-0.41%) | 24.30 | 24.63 | 395.15K |
| 2024-11-15 | 24.67 | 24.49 | ↓$0.18 (-0.73%) | 24.16 | 24.76 | 636.83K |
| 2024-11-14 | 24.78 | 24.52 | ↓$0.26 (-1.05%) | 24.48 | 24.94 | 518.59K |
| 2024-11-13 | 25.10 | 24.78 | ↓$0.32 (-1.27%) | 24.73 | 25.42 | 790.73K |
| 2024-11-12 | 24.87 | 24.98 | ↑$0.11 (0.44%) | 24.65 | 25.55 | 765.78K |
| 2024-11-11 | 25.00 | 25.18 | ↑$0.18 (0.72%) | 24.99 | 25.56 | 1.40M |
| 2024-11-08 | 24.86 | 24.69 | ↓$0.17 (-0.68%) | 24.53 | 25.00 | 1.08M |
| 2024-11-07 | 25.23 | 24.65 | ↓$0.58 (-2.30%) | 24.38 | 25.26 | 1.25M |
| 2024-11-06 | 25.00 | 25.53 | ↑$0.53 (2.12%) | 24.95 | 25.95 | 2.75M |
| 2024-11-05 | 23.01 | 23.31 | ↑$0.30 (1.30%) | 22.95 | 23.43 | 431.05K |
| 2024-11-04 | 23.17 | 22.99 | ↓$0.18 (-0.78%) | 22.63 | 23.22 | 422.16K |
| 2024-11-01 | 23.24 | 23.31 | ↑$0.07 (0.30%) | 22.73 | 23.46 | 420.24K |
| 2024-10-31 | 23.69 | 23.20 | ↓$0.49 (-2.07%) | 23.20 | 23.73 | 382.73K |
| 2024-10-30 | 23.44 | 23.64 | ↑$0.20 (0.85%) | 23.41 | 24.14 | 487.32K |
| 2024-10-29 | 23.40 | 23.53 | ↑$0.13 (0.56%) | 23.20 | 23.63 | 341.99K |
| 2024-10-28 | 23.19 | 23.58 | ↑$0.39 (1.68%) | 23.19 | 23.68 | 400.97K |
| 2024-10-25 | 23.62 | 22.99 | ↓$0.63 (-2.67%) | 22.88 | 23.64 | 400.67K |
| 2024-10-24 | 23.33 | 23.45 | ↑$0.12 (0.51%) | 22.98 | 23.50 | 490.42K |
| 2024-10-23 | 22.99 | 23.30 | ↑$0.31 (1.35%) | 22.96 | 23.33 | 488.92K |
| 2024-10-22 | 22.75 | 23.11 | ↑$0.36 (1.58%) | 22.59 | 23.17 | 516.10K |
| 2024-10-21 | 23.74 | 22.77 | ↓$0.97 (-4.09%) | 22.72 | 23.74 | 868.53K |
| 2024-10-18 | 22.36 | 23.28 | ↑$0.92 (4.11%) | 21.90 | 23.57 | 757.19K |
| 2024-10-17 | 23.24 | 23.30 | ↑$0.06 (0.26%) | 23.16 | 23.56 | 768.82K |
| 2024-10-16 | 23.19 | 23.30 | ↑$0.11 (0.47%) | 23.19 | 23.68 | 702.55K |
| 2024-10-15 | 22.84 | 23.05 | ↑$0.21 (0.92%) | 22.62 | 23.55 | 770.52K |
| 2024-10-14 | 22.28 | 22.67 | ↑$0.39 (1.75%) | 22.14 | 22.78 | 385.24K |
| 2024-10-11 | 21.77 | 22.28 | ↑$0.51 (2.34%) | 21.66 | 22.46 | 581.13K |
| 2024-10-10 | 21.48 | 21.61 | ↑$0.13 (0.61%) | 21.26 | 21.62 | 379.38K |
Create an account or log in to view more rows.
$SFNC good place to average up
$SFNC the catalyst we need !
$SFNC buy and hodl friends. we may be early
but we are not wrong. very soon.
$SFNC what time we going green?
$SFNC today feels different to the moon
$SFNC how long until we take off?
$SFNC PT?
$SFNC Good morning gang!
$SFNC bear trap dude
$SFNC Fake dip news.