Simmons First National Corporation (SFNC) Historical Stock Data
22.49 ↑0.36 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFNC is down -0.44% a day on average. There have been 9 days where Simmons First National Corporation closed green and 21 days where SFNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.91 | 22.49 | ↑$0.58 (2.65%) | 21.91 | 22.57 | 3.14M |
| 2024-12-19 | 22.43 | 22.13 | ↓$0.30 (-1.34%) | 21.97 | 22.74 | 856.89K |
| 2024-12-18 | 23.61 | 22.19 | ↓$1.42 (-6.01%) | 21.92 | 23.72 | 1.14M |
| 2024-12-17 | 23.68 | 23.39 | ↓$0.29 (-1.22%) | 23.27 | 23.88 | 796.64K |
| 2024-12-16 | 23.75 | 23.87 | ↑$0.12 (0.51%) | 23.55 | 23.92 | 752.55K |
| 2024-12-13 | 23.64 | 23.77 | ↑$0.13 (0.55%) | 23.56 | 23.80 | 466.90K |
| 2024-12-12 | 24.17 | 23.93 | ↓$0.24 (-0.99%) | 23.86 | 24.29 | 484.19K |
| 2024-12-11 | 24.35 | 24.18 | ↓$0.17 (-0.70%) | 24.09 | 24.51 | 701.67K |
| 2024-12-10 | 24.14 | 24.05 | ↓$0.09 (-0.37%) | 23.90 | 24.50 | 467.31K |
| 2024-12-09 | 24.41 | 24.14 | ↓$0.27 (-1.11%) | 24.13 | 24.49 | 482.29K |
| 2024-12-06 | 24.30 | 24.24 | ↓$0.06 (-0.25%) | 24.04 | 24.35 | 435.73K |
| 2024-12-05 | 24.49 | 24.21 | ↓$0.28 (-1.14%) | 24.19 | 24.68 | 328.36K |
| 2024-12-04 | 24.45 | 24.48 | ↑$0.03 (0.12%) | 24.33 | 24.65 | 393.62K |
| 2024-12-03 | 24.47 | 24.42 | ↓$0.05 (-0.20%) | 24.24 | 24.62 | 486.70K |
| 2024-12-02 | 24.52 | 24.50 | ↓$0.02 (-0.08%) | 24.23 | 24.83 | 661.95K |
| 2024-11-29 | 24.91 | 24.46 | ↓$0.45 (-1.81%) | 24.29 | 24.91 | 381.91K |
| 2024-11-27 | 24.94 | 24.67 | ↓$0.27 (-1.08%) | 24.64 | 25.12 | 375.30K |
| 2024-11-26 | 24.82 | 24.71 | ↓$0.11 (-0.44%) | 24.67 | 24.98 | 450.62K |
| 2024-11-25 | 25.00 | 24.86 | ↓$0.14 (-0.56%) | 24.85 | 25.52 | 1.21M |
| 2024-11-22 | 24.33 | 24.83 | ↑$0.50 (2.06%) | 24.18 | 24.90 | 729.49K |
| 2024-11-21 | 24.25 | 24.20 | ↓$0.05 (-0.21%) | 24.15 | 24.59 | 686.10K |
| 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 |
Create an account or log in to view more rows.
$SFNC It’s that TIME!! To Double down!
$SFNC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$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!