-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-1.21% -
3 MONTH PERFORMANCE
+20.36% -
6 MONTH PERFORMANCE
+8.74% -
YEAR-TO-DATE PERFORMANCE
+6.65% -
1 YEAR PERFORMANCE
+24.76%
Simmons First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $20.35 | $21.30 (4.67%) | $21.62 | $20.18 | 795,200 | $2.67 B |
| 08/22/2024 | $20.12 | $20.19 (0.35%) | $20.33 | $19.78 | 237,315 | $2.53 B |
| 08/21/2024 | $20.02 | $20.10 (0.4%) | $20.16 | $19.81 | 264,600 | $2.52 B |
| 08/20/2024 | $20.38 | $19.93 (-2.21%) | $20.38 | $19.92 | 307,045 | $2.50 B |
| 08/19/2024 | $20.18 | $20.40 (1.09%) | $20.43 | $20.10 | 339,323 | $2.56 B |
| 08/16/2024 | $19.78 | $20.14 (1.82%) | $20.38 | $19.68 | 459,600 | $2.52 B |
| 08/15/2024 | $19.29 | $19.84 (2.85%) | $20.24 | $19.29 | 426,401 | $2.49 B |
| 08/14/2024 | $19.45 | $19.41 (-0.21%) | $19.45 | $19.09 | 282,600 | $2.43 B |
| 08/13/2024 | $19.42 | $19.39 (-0.15%) | $19.47 | $19.00 | 544,600 | $2.43 B |
| 08/12/2024 | $19.61 | $19.13 (-2.45%) | $19.82 | $19.04 | 363,322 | $2.40 B |
| 08/09/2024 | $19.37 | $19.45 (0.41%) | $19.49 | $19.19 | 434,300 | $2.44 B |
| 08/08/2024 | $19.58 | $19.45 (-0.66%) | $19.67 | $19.20 | 555,608 | $2.44 B |
| 08/07/2024 | $19.65 | $19.34 (-1.58%) | $19.77 | $19.24 | 649,500 | $2.42 B |
| 08/06/2024 | $19.19 | $19.38 (0.99%) | $19.58 | $18.95 | 587,300 | $2.43 B |
| 08/05/2024 | $18.85 | $19.26 (2.18%) | $19.36 | $18.43 | 818,300 | $2.41 B |
| 08/02/2024 | $19.70 | $19.87 (0.86%) | $20.03 | $19.52 | 626,400 | $2.49 B |
| 08/01/2024 | $21.53 | $20.53 (-4.64%) | $21.53 | $20.28 | 665,300 | $2.57 B |
| 07/31/2024 | $21.36 | $21.53 (0.8%) | $22.14 | $21.20 | 853,914 | $2.70 B |
| 07/30/2024 | $21.43 | $21.45 (0.09%) | $21.71 | $21.15 | 513,700 | $2.69 B |
| 07/29/2024 | $21.74 | $21.27 (-2.16%) | $21.90 | $21.25 | 673,400 | $2.67 B |
| 07/26/2024 | $21.94 | $21.90 (-0.18%) | $22.29 | $21.56 | 719,500 | $2.74 B |
| 07/25/2024 | $21.26 | $21.81 (2.59%) | $22.11 | $21.08 | 834,700 | $2.73 B |
| 07/24/2024 | $21.49 | $21.10 (-1.81%) | $21.81 | $21.06 | 722,324 | $2.64 B |
| 07/23/2024 | $20.91 | $21.50 (2.82%) | $21.79 | $20.90 | 1.13 M | $2.69 B |
| 07/22/2024 | $20.57 | $21.21 (3.11%) | $21.25 | $20.45 | 446,243 | $2.66 B |
| 07/19/2024 | $20.77 | $20.75 (-0.1%) | $21.22 | $20.64 | 573,417 | $2.60 B |
| 07/18/2024 | $21.12 | $20.73 (-1.85%) | $21.58 | $20.63 | 675,541 | $2.60 B |
| 07/17/2024 | $20.14 | $21.28 (5.66%) | $21.31 | $20.14 | 965,339 | $2.67 B |
| 07/16/2024 | $19.87 | $20.51 (3.22%) | $20.62 | $19.72 | 1.15 M | $2.57 B |
| 07/15/2024 | $19.08 | $19.65 (2.99%) | $19.73 | $19.07 | 1.23 M | $2.46 B |
| 07/12/2024 | $19.00 | $18.81 (-1%) | $19.11 | $18.75 | 718,900 | $2.36 B |
| 07/11/2024 | $18.11 | $18.87 (4.2%) | $18.95 | $18.05 | 744,643 | $2.37 B |
| 07/10/2024 | $17.56 | $17.90 (1.94%) | $17.96 | $17.50 | 384,100 | $2.24 B |
| 07/09/2024 | $17.10 | $17.50 (2.34%) | $17.51 | $17.01 | 405,710 | $2.19 B |
| 07/08/2024 | $17.24 | $17.13 (-0.64%) | $17.35 | $17.05 | 356,900 | $2.15 B |
| 07/05/2024 | $17.30 | $17.05 (-1.45%) | $17.34 | $17.02 | 298,005 | $2.14 B |
| 07/03/2024 | $17.66 | $17.30 (-2.04%) | $17.66 | $17.29 | 248,312 | $2.17 B |
| 07/02/2024 | $17.38 | $17.63 (1.44%) | $17.70 | $17.38 | 510,500 | $2.21 B |
| 07/01/2024 | $17.51 | $17.47 (-0.23%) | $17.81 | $17.34 | 525,600 | $2.19 B |