5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
+16.85%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+7.80%
1 YEAR PERFORMANCE
-10.76%
Simmons First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.92 | $20.32 (2.01%) | $20.33 | $19.91 | 961.54 K | $2.56 B |
| 01/28/2026 | $20.25 | $19.89 (-1.78%) | $20.34 | $19.84 | 906.10 K | $2.50 B |
| 01/27/2026 | $20.04 | $20.21 (0.85%) | $20.27 | $19.98 | 1.32 M | $2.54 B |
| 01/26/2026 | $20.06 | $20.01 (-0.25%) | $20.26 | $19.75 | 1.03 M | $2.52 B |
| 01/23/2026 | $20.93 | $20.08 (-4.06%) | $20.94 | $19.94 | 1.49 M | $2.53 B |
| 01/22/2026 | $21.00 | $21.10 (0.48%) | $21.67 | $20.93 | 2.06 M | $2.66 B |
| 01/21/2026 | $19.93 | $21.00 (5.37%) | $21.09 | $19.67 | 2.84 M | $2.64 B |
| 01/20/2026 | $19.06 | $19.28 (1.15%) | $19.41 | $19.02 | 1.51 M | $2.43 B |
| 01/16/2026 | $19.25 | $19.24 (-0.05%) | $19.43 | $19.16 | 951.54 K | $2.42 B |
| 01/15/2026 | $19.03 | $19.28 (1.31%) | $19.56 | $19.03 | 1.19 M | $2.43 B |
| 01/14/2026 | $18.69 | $19.04 (1.87%) | $19.10 | $18.63 | 1.15 M | $2.40 B |
| 01/13/2026 | $18.99 | $18.74 (-1.32%) | $18.99 | $18.68 | 1.00 M | $2.36 B |
| 01/12/2026 | $19.14 | $18.91 (-1.2%) | $19.26 | $18.87 | 754.61 K | $2.38 B |
| 01/09/2026 | $19.56 | $19.30 (-1.33%) | $19.75 | $19.21 | 790.02 K | $2.43 B |
| 01/08/2026 | $18.88 | $19.56 (3.6%) | $19.73 | $18.88 | 859.25 K | $2.46 B |
| 01/07/2026 | $19.22 | $18.99 (-1.2%) | $19.23 | $18.83 | 990.20 K | $2.39 B |
| 01/06/2026 | $18.97 | $19.22 (1.32%) | $19.25 | $18.88 | 1.04 M | $2.42 B |
| 01/05/2026 | $18.75 | $19.10 (1.87%) | $19.35 | $18.75 | 915.20 K | $2.41 B |
| 01/02/2026 | $18.87 | $18.82 (-0.26%) | $18.95 | $18.50 | 885.00 K | $2.37 B |
| 12/31/2025 | $19.01 | $18.85 (-0.84%) | $19.03 | $18.80 | 690.80 K | $2.37 B |
| 12/30/2025 | $19.02 | $18.95 (-0.37%) | $19.18 | $18.93 | 711.00 K | $2.39 B |
| 12/29/2025 | $19.28 | $19.05 (-1.19%) | $19.28 | $18.99 | 667.44 K | $2.40 B |
| 12/26/2025 | $19.22 | $19.24 (0.1%) | $19.33 | $19.17 | 552.30 K | $2.42 B |
| 12/24/2025 | $19.31 | $19.25 (-0.31%) | $19.47 | $19.20 | 486.83 K | $2.42 B |
| 12/23/2025 | $19.39 | $19.27 (-0.62%) | $19.50 | $19.25 | 683.60 K | $2.43 B |
| 12/22/2025 | $19.28 | $19.45 (0.88%) | $19.59 | $19.25 | 779.00 K | $2.45 B |
| 12/19/2025 | $19.38 | $19.27 (-0.57%) | $19.54 | $19.17 | 2.55 M | $2.43 B |
| 12/18/2025 | $19.60 | $19.46 (-0.71%) | $19.64 | $19.30 | 803.83 K | $2.45 B |
| 12/17/2025 | $19.54 | $19.42 (-0.61%) | $19.83 | $19.38 | 933.90 K | $2.45 B |
| 12/16/2025 | $19.43 | $19.57 (0.72%) | $19.65 | $19.24 | 1.40 M | $2.46 B |
| 12/15/2025 | $19.58 | $19.37 (-1.07%) | $19.67 | $19.29 | 1.46 M | $2.44 B |
| 12/12/2025 | $19.64 | $19.63 (-0.05%) | $19.81 | $19.48 | 1.10 M | $2.47 B |
| 12/11/2025 | $19.63 | $19.57 (-0.31%) | $19.94 | $19.53 | 926.62 K | $2.46 B |
| 12/10/2025 | $18.84 | $19.65 (4.3%) | $19.67 | $18.84 | 2.18 M | $2.47 B |
| 12/09/2025 | $18.83 | $18.85 (0.11%) | $19.17 | $18.72 | 751.71 K | $2.37 B |
| 12/08/2025 | $18.76 | $18.87 (0.59%) | $18.97 | $18.64 | 1.21 M | $2.38 B |
| 12/05/2025 | $18.76 | $18.67 (-0.48%) | $18.85 | $18.64 | 663.30 K | $2.35 B |
| 12/04/2025 | $18.68 | $18.79 (0.59%) | $18.86 | $18.59 | 747.60 K | $2.37 B |
| 12/03/2025 | $18.58 | $18.82 (1.29%) | $18.93 | $18.58 | 656.83 K | $2.37 B |
| 12/02/2025 | $18.77 | $18.55 (-1.17%) | $18.88 | $18.54 | 739.40 K | $2.34 B |
| 12/01/2025 | $18.42 | $18.73 (1.68%) | $18.87 | $18.42 | 1.07 M | $2.36 B |
| 11/28/2025 | $18.58 | $18.55 (-0.16%) | $18.68 | $18.48 | 408.30 K | $2.34 B |
| 11/26/2025 | $18.61 | $18.63 (0.11%) | $18.89 | $18.55 | 1.84 M | $2.35 B |
| 11/25/2025 | $18.19 | $18.72 (2.91%) | $18.97 | $18.19 | 1.35 M | $2.36 B |
| 11/24/2025 | $18.09 | $18.14 (0.28%) | $18.25 | $17.96 | 912.11 K | $2.28 B |
| 11/21/2025 | $17.57 | $18.11 (3.07%) | $18.32 | $17.48 | 1.29 M | $2.28 B |
| 11/20/2025 | $17.70 | $17.45 (-1.41%) | $17.90 | $17.40 | 888.00 K | $2.20 B |
| 11/19/2025 | $17.63 | $17.54 (-0.51%) | $17.65 | $17.41 | 1.25 M | $2.21 B |
| 11/18/2025 | $17.25 | $17.38 (0.75%) | $17.49 | $17.20 | 907.20 K | $2.19 B |
| 11/17/2025 | $17.88 | $17.26 (-3.47%) | $17.93 | $17.24 | 782.45 K | $2.17 B |
| 11/14/2025 | $17.75 | $17.94 (1.07%) | $17.97 | $17.53 | 629.60 K | $2.26 B |
| 11/13/2025 | $18.06 | $17.82 (-1.33%) | $18.21 | $17.73 | 834.94 K | $2.24 B |
| 11/12/2025 | $18.04 | $18.11 (0.39%) | $18.35 | $18.04 | 1.23 M | $2.28 B |
| 11/11/2025 | $18.17 | $18.06 (-0.61%) | $18.20 | $17.99 | 1.19 M | $2.27 B |
| 11/10/2025 | $17.91 | $18.10 (1.06%) | $18.14 | $17.83 | 1.00 M | $2.28 B |
| 11/07/2025 | $17.50 | $17.91 (2.34%) | $17.97 | $17.36 | 1.15 M | $2.26 B |
| 11/06/2025 | $17.68 | $17.45 (-1.3%) | $17.73 | $17.42 | 786.10 K | $2.20 B |
| 11/05/2025 | $17.52 | $17.69 (0.97%) | $17.81 | $17.37 | 1.14 M | $2.23 B |
| 11/04/2025 | $17.49 | $17.50 (0.06%) | $17.53 | $17.17 | 1.61 M | $2.20 B |
| 11/03/2025 | $17.27 | $17.34 (0.41%) | $17.34 | $17.00 | 1.75 M | $2.18 B |
| 10/31/2025 | $17.24 | $17.38 (0.81%) | $17.46 | $17.06 | 1.65 M | $2.19 B |
| 10/30/2025 | $17.24 | $17.39 (0.87%) | $17.61 | $17.21 | 1.41 M | $2.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
