5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
-11.27%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
+23.31%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
+9.91%
Simmons First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $22.30 | $21.73 (-2.56%) | $22.50 | $21.70 | 157,679 | $2.76 B |
| 12/31/2024 | $21.10 | $22.18 (5.12%) | $22.54 | $21.10 | 425,546 | $2.78 B |
| 12/30/2024 | $22.25 | $22.30 (0.22%) | $22.43 | $22.05 | 375,300 | $2.80 B |
| 12/27/2024 | $22.39 | $22.35 (-0.18%) | $22.58 | $22.06 | 476,700 | $2.81 B |
| 12/26/2024 | $22.33 | $22.58 (1.12%) | $22.62 | $22.22 | 337,700 | $2.83 B |
| 12/24/2024 | $22.41 | $22.50 (0.4%) | $22.51 | $22.27 | 214,932 | $2.82 B |
| 12/23/2024 | $22.31 | $22.42 (0.49%) | $22.43 | $22.19 | 490,000 | $2.81 B |
| 12/20/2024 | $21.91 | $22.49 (2.65%) | $22.57 | $21.91 | 3.14 M | $2.82 B |
| 12/19/2024 | $22.43 | $22.13 (-1.34%) | $22.74 | $21.97 | 856,900 | $2.78 B |
| 12/18/2024 | $23.61 | $22.19 (-6.01%) | $23.72 | $21.92 | 1.14 M | $2.79 B |
| 12/17/2024 | $23.68 | $23.39 (-1.22%) | $23.88 | $23.27 | 796,640 | $2.94 B |
| 12/16/2024 | $23.75 | $23.87 (0.51%) | $23.92 | $23.55 | 752,600 | $3.00 B |
| 12/13/2024 | $23.64 | $23.77 (0.55%) | $23.80 | $23.56 | 466,904 | $2.94 B |
| 12/12/2024 | $24.17 | $23.93 (-0.99%) | $24.29 | $23.86 | 484,200 | $2.96 B |
| 12/11/2024 | $24.35 | $24.18 (-0.7%) | $24.51 | $24.09 | 701,700 | $2.99 B |
| 12/10/2024 | $24.14 | $24.05 (-0.37%) | $24.50 | $23.90 | 467,311 | $2.97 B |
| 12/09/2024 | $24.41 | $24.14 (-1.11%) | $24.49 | $24.13 | 482,300 | $2.99 B |
| 12/06/2024 | $24.30 | $24.24 (-0.25%) | $24.35 | $24.04 | 435,727 | $3.00 B |
| 12/05/2024 | $24.49 | $24.21 (-1.14%) | $24.68 | $24.19 | 328,400 | $2.99 B |
| 12/04/2024 | $24.45 | $24.48 (0.12%) | $24.65 | $24.33 | 393,618 | $3.03 B |
| 12/03/2024 | $24.47 | $24.42 (-0.2%) | $24.62 | $24.24 | 486,700 | $3.02 B |
| 12/02/2024 | $24.52 | $24.50 (-0.08%) | $24.83 | $24.23 | 661,946 | $3.03 B |
| 11/29/2024 | $24.91 | $24.46 (-1.81%) | $24.91 | $24.29 | 381,910 | $3.03 B |
| 11/27/2024 | $24.94 | $24.67 (-1.08%) | $25.12 | $24.64 | 375,300 | $3.05 B |
| 11/26/2024 | $24.82 | $24.71 (-0.44%) | $24.98 | $24.67 | 450,621 | $3.06 B |
| 11/25/2024 | $25.00 | $24.86 (-0.56%) | $25.52 | $24.85 | 1.21 M | $3.08 B |
| 11/22/2024 | $24.33 | $24.83 (2.06%) | $24.90 | $24.18 | 729,500 | $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 |