-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
+5.84% -
3 MONTH PERFORMANCE
+16.53% -
6 MONTH PERFORMANCE
+40.62% -
YEAR-TO-DATE PERFORMANCE
+25.10% -
1 YEAR PERFORMANCE
+53.59%
Simmons First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.33 | $24.83 (2.06%) | $24.90 | $24.18 | 687,169 | $3.07 B |
| 11/21/2024 | $24.25 | $24.20 (-0.21%) | $24.59 | $24.15 | 686,103 | $2.99 B |
| 11/20/2024 | $23.99 | $24.11 (0.5%) | $24.16 | $23.84 | 428,400 | $2.98 B |
| 11/19/2024 | $23.87 | $24.07 (0.84%) | $24.20 | $23.64 | 659,703 | $2.98 B |
| 11/18/2024 | $24.40 | $24.30 (-0.41%) | $24.63 | $24.30 | 395,200 | $3.01 B |
| 11/15/2024 | $24.67 | $24.49 (-0.73%) | $24.76 | $24.16 | 636,831 | $3.03 B |
| 11/14/2024 | $24.78 | $24.52 (-1.05%) | $24.94 | $24.48 | 518,600 | $3.03 B |
| 11/13/2024 | $25.10 | $24.78 (-1.27%) | $25.42 | $24.73 | 790,734 | $3.07 B |
| 11/12/2024 | $24.87 | $24.98 (0.44%) | $25.55 | $24.65 | 765,800 | $3.09 B |
| 11/11/2024 | $25.00 | $25.18 (0.72%) | $25.56 | $24.99 | 1.40 M | $3.11 B |
| 11/08/2024 | $24.86 | $24.69 (-0.68%) | $25.00 | $24.53 | 1.08 M | $3.05 B |
| 11/07/2024 | $25.23 | $24.65 (-2.3%) | $25.26 | $24.38 | 1.25 M | $3.05 B |
| 11/06/2024 | $25.00 | $25.53 (2.12%) | $25.95 | $24.95 | 2.75 M | $3.16 B |
| 11/05/2024 | $23.01 | $23.31 (1.3%) | $23.43 | $22.95 | 431,045 | $2.88 B |
| 11/04/2024 | $23.17 | $22.99 (-0.78%) | $23.22 | $22.63 | 422,200 | $2.84 B |
| 11/01/2024 | $23.24 | $23.31 (0.3%) | $23.46 | $22.73 | 420,243 | $2.88 B |
| 10/31/2024 | $23.69 | $23.20 (-2.07%) | $23.73 | $23.20 | 382,728 | $2.87 B |
| 10/30/2024 | $23.44 | $23.64 (0.85%) | $24.14 | $23.41 | 487,323 | $2.92 B |
| 10/29/2024 | $23.40 | $23.53 (0.56%) | $23.63 | $23.20 | 342,000 | $2.91 B |
| 10/28/2024 | $23.19 | $23.58 (1.68%) | $23.68 | $23.19 | 401,000 | $2.92 B |
| 10/25/2024 | $23.62 | $22.99 (-2.67%) | $23.64 | $22.88 | 400,700 | $2.84 B |
| 10/24/2024 | $23.33 | $23.45 (0.51%) | $23.50 | $22.98 | 490,421 | $2.90 B |
| 10/23/2024 | $22.99 | $23.30 (1.35%) | $23.33 | $22.96 | 488,918 | $2.88 B |
| 10/22/2024 | $22.75 | $23.11 (1.58%) | $23.17 | $22.59 | 516,100 | $2.86 B |
| 10/21/2024 | $23.74 | $22.77 (-4.09%) | $23.74 | $22.72 | 868,534 | $2.82 B |
| 10/18/2024 | $22.36 | $23.28 (4.11%) | $23.57 | $21.90 | 757,200 | $2.97 B |
| 10/17/2024 | $23.24 | $23.30 (0.26%) | $23.56 | $23.16 | 769,000 | $2.97 B |
| 10/16/2024 | $23.19 | $23.30 (0.47%) | $23.68 | $23.19 | 702,600 | $2.97 B |
| 10/15/2024 | $22.84 | $23.05 (0.92%) | $23.55 | $22.62 | 770,521 | $2.94 B |
| 10/14/2024 | $22.28 | $22.67 (1.75%) | $22.78 | $22.14 | 385,235 | $2.89 B |
| 10/11/2024 | $21.77 | $22.28 (2.34%) | $22.46 | $21.66 | 581,127 | $2.79 B |
| 10/10/2024 | $21.48 | $21.61 (0.61%) | $21.62 | $21.26 | 379,400 | $2.71 B |
| 10/09/2024 | $21.33 | $21.66 (1.55%) | $21.85 | $21.20 | 600,849 | $2.71 B |
| 10/08/2024 | $21.50 | $21.27 (-1.07%) | $21.57 | $21.12 | 499,727 | $2.67 B |
| 10/07/2024 | $21.42 | $21.40 (-0.09%) | $21.51 | $21.29 | 431,900 | $2.68 B |
| 10/04/2024 | $21.53 | $21.51 (-0.09%) | $21.73 | $21.34 | 468,044 | $2.70 B |
| 10/03/2024 | $20.87 | $21.15 (1.34%) | $21.21 | $20.78 | 576,119 | $2.65 B |
| 10/02/2024 | $21.26 | $21.00 (-1.22%) | $21.56 | $20.91 | 390,543 | $2.63 B |
| 10/01/2024 | $21.42 | $21.22 (-0.93%) | $21.51 | $20.87 | 675,923 | $2.66 B |
| 09/30/2024 | $21.12 | $21.54 (1.99%) | $21.67 | $21.08 | 421,105 | $2.70 B |
| 09/27/2024 | $21.54 | $21.16 (-1.76%) | $21.61 | $21.16 | 512,500 | $2.65 B |
| 09/26/2024 | $21.58 | $21.32 (-1.2%) | $21.68 | $21.29 | 803,341 | $2.67 B |
| 09/25/2024 | $21.54 | $21.16 (-1.76%) | $21.55 | $21.10 | 604,300 | $2.65 B |
| 09/24/2024 | $21.51 | $21.51 (0%) | $21.68 | $21.39 | 886,744 | $2.70 B |
| 09/23/2024 | $21.76 | $21.56 (-0.92%) | $21.80 | $21.50 | 496,946 | $2.70 B |
| 09/20/2024 | $21.93 | $21.60 (-1.5%) | $22.06 | $21.56 | 2.51 M | $2.71 B |
| 09/19/2024 | $22.07 | $22.07 (0%) | $22.18 | $21.60 | 588,903 | $2.77 B |
| 09/18/2024 | $21.39 | $21.50 (0.51%) | $22.45 | $21.01 | 637,300 | $2.69 B |
| 09/17/2024 | $21.38 | $21.35 (-0.14%) | $21.92 | $21.23 | 599,000 | $2.68 B |
| 09/16/2024 | $20.94 | $21.14 (0.96%) | $21.27 | $20.62 | 427,304 | $2.65 B |
| 09/13/2024 | $20.52 | $20.93 (2%) | $20.95 | $20.38 | 422,300 | $2.62 B |
| 09/12/2024 | $20.49 | $20.44 (-0.24%) | $20.52 | $20.19 | 339,300 | $2.56 B |
| 09/11/2024 | $20.20 | $20.33 (0.64%) | $20.41 | $19.75 | 537,648 | $2.55 B |
| 09/10/2024 | $20.64 | $20.48 (-0.78%) | $20.66 | $19.93 | 612,941 | $2.57 B |
| 09/09/2024 | $20.43 | $20.54 (0.54%) | $20.70 | $20.11 | 530,737 | $2.57 B |
| 09/06/2024 | $20.86 | $20.41 (-2.16%) | $20.89 | $20.27 | 340,700 | $2.56 B |
| 09/05/2024 | $21.12 | $20.71 (-1.94%) | $21.16 | $20.53 | 265,808 | $2.60 B |
| 09/04/2024 | $21.05 | $20.88 (-0.81%) | $21.36 | $20.74 | 384,300 | $2.62 B |
| 09/03/2024 | $21.18 | $21.16 (-0.09%) | $21.48 | $21.01 | 423,100 | $2.65 B |
| 08/30/2024 | $21.23 | $21.42 (0.89%) | $21.45 | $21.07 | 489,300 | $2.68 B |
| 08/29/2024 | $21.33 | $21.11 (-1.03%) | $21.35 | $20.88 | 354,505 | $2.65 B |
| 08/28/2024 | $20.65 | $21.12 (2.28%) | $21.22 | $20.58 | 306,900 | $2.65 B |
| 08/27/2024 | $21.00 | $20.82 (-0.86%) | $21.02 | $20.70 | 310,600 | $2.61 B |
| 08/26/2024 | $21.67 | $21.10 (-2.63%) | $21.67 | $21.09 | 425,029 | $2.64 B |