19.02
price down icon0.78%   -0.15
after-market After Hours: 19.02
loading

Simmons First National Corp Stock (SFNC) Price History

The historical daily chart and data for Simmons First National Corp stock (SFNC), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $19.02.
  • Simmons First National Corp all-time high stock price is $33.50, occurred on December 12, 2016.
  • The lowest Simmons First National Corp stock price recorded was $13.36 on October 25, 2023. Since then, Simmons First National Corp's stock price has risen over 42.37% to $19.02 now.
  • The 52-week high stock price for SFNC is $25.95, representing a 36.44% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for SFNC is $17.20, indicating a -9.57% decrease from the current share price, occurred on April 17, 2025.
  • The closing price of Simmons First National Corp (SFNC) stock in the beginning of 2024 was $30.21. The stock closed the year at $21.58, a loss of over -28.57% for the year.
The table below shows more information about SFNC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $19.14 $18.63 $0.515 1,704,435.0 -0.78%
Jul 31, 2025 $19.43 $19.05 $0.3799 1,115,519.0 -1.69%
Jul 30, 2025 $19.94 $19.42 $0.52 1,161,900.0 -1.52%
Jul 29, 2025 $19.98 $19.66 $0.325 1,375,338.0 +0.05%
Jul 28, 2025 $19.81 $19.51 $0.30 1,377,645.0 +0.56%
Jul 25, 2025 $19.95 $19.52 $0.435 1,876,204.0 +0.10%
Jul 24, 2025 $20.07 $19.61 $0.4575 4,203,560.0 -2.24%
Jul 23, 2025 $20.18 $19.80 $0.38 6,075,863.0 +2.03%
Jul 22, 2025 $20.01 $19.21 $0.80 11,374,681.0 -1.84%
Jul 21, 2025 $20.41 $19.86 $0.545 751,287.0 +0.10%
Jul 18, 2025 $20.80 $19.94 $0.86 1,107,104.0 +1.88%
Jul 17, 2025 $19.70 $19.40 $0.30 1,287,932.0 +1.03%
Jul 16, 2025 $19.73 $19.18 $0.55 879,623.0 +0.26%
Jul 15, 2025 $20.15 $19.40 $0.75 745,546.0 -3.62%
Jul 14, 2025 $20.18 $19.84 $0.34 427,961.0 +1.15%
Jul 11, 2025 $20.07 $19.84 $0.225 439,735.0 -1.24%
Jul 10, 2025 $20.30 $19.90 $0.4005 437,254.0 +0.40%
Jul 09, 2025 $20.24 $19.89 $0.355 462,871.0 +0.10%
Jul 08, 2025 $20.33 $19.82 $0.5087 477,824.0 +0.55%
Jul 07, 2025 $20.43 $19.91 $0.52 545,855.0 -1.77%
Jul 03, 2025 $20.50 $19.75 $0.755 369,360.0 +1.50%

Simmons First National Corp Stock (SFNC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Simmons First National Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SFNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simmons First National Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Simmons First National Corp Stock (SFNC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.14 $18.63 $0.515 1,704,435.0 +0.00%
Jul, 2025 $20.80 $18.63 $2.17 39,352,004.0 +0.32%
Jun, 2025 $19.40 $18.04 $1.36 14,254,212.0 +1.07%
May, 2025 $20.45 $18.45 $2.00 9,319,528.0 +0.54%
Apr, 2025 $20.79 $17.20 $3.59 16,576,921.0 -9.11%
Mar, 2025 $22.34 $19.66 $2.68 16,094,929.0 -6.55%
Feb, 2025 $23.44 $21.22 $2.22 8,737,106.0 -3.30%
Jan, 2025 $23.13 $20.69 $2.44 11,594,566.0 +2.43%

Simmons First National Corp Stock (SFNC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.83 $21.91 $2.92 12,562,861.0 -8.83%
Nov, 2024 $25.95 $22.63 $3.32 14,759,309.0 +5.43%
Oct, 2024 $24.14 $20.78 $3.36 11,943,578.0 +7.71%
Sep, 2024 $22.45 $19.75 $2.70 11,749,866.0 +0.56%
Aug, 2024 $21.67 $18.43 $3.25 9,402,333.0 -0.51%
Jul, 2024 $22.29 $17.01 $5.28 13,347,932.0 +22.47%
Jun, 2024 $17.70 $16.03 $1.67 8,731,562.0 +1.15%
May, 2024 $18.56 $16.65 $1.91 7,425,665.0 +1.70%
Apr, 2024 $19.55 $17.04 $2.51 8,926,798.0 -12.18%
Mar, 2024 $20.39 $17.95 $2.44 10,047,368.0 +1.35%
Feb, 2024 $19.65 $17.47 $2.18 12,022,366.0 +1.00%
Jan, 2024 $20.82 $18.05 $2.77 10,874,492.0 -4.18%

Simmons First National Corp Stock (SFNC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.55 $15.85 $4.70 13,456,092.0 +24.08%
Nov, 2023 $16.71 $14.07 $2.64 9,765,441.0 +12.53%
Oct, 2023 $17.06 $13.36 $3.70 12,432,019.0 -16.21%
Sep, 2023 $18.43 $16.22 $2.21 11,540,120.0 -4.83%
Aug, 2023 $20.19 $17.01 $3.18 8,318,989.0 -11.74%
Jul, 2023 $20.23 $16.61 $3.62 9,995,395.0 +17.04%
Jun, 2023 $19.24 $16.13 $3.11 13,279,008.0 +6.02%
May, 2023 $17.59 $14.68 $2.91 13,351,258.0 -2.63%
Apr, 2023 $18.26 $15.00 $3.26 11,450,808.0 -4.46%
Mar, 2023 $22.24 $16.95 $5.29 18,874,308.0 -21.32%
Feb, 2023 $23.68 $21.95 $1.73 7,635,298.0 -0.36%
Jan, 2023 $23.34 $20.43 $2.91 10,134,004.0 +3.38%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):