Australia markets closed

Simmons First National Corporation (SFNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.98+0.28 (+1.58%)
At close: 04:00PM EDT
17.94 -0.04 (-0.22%)
After hours: 04:03PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.0718.1817.7617.9817.98272,543
02 May 202417.5217.7817.4617.7017.70318,300
01 May 202417.2517.6817.1517.3317.33363,700
30 Apr 202417.2617.4417.0817.0917.09416,300
29 Apr 202417.6617.7217.4917.5117.51404,700
26 Apr 202417.6317.9717.4717.5017.50460,800
25 Apr 202417.5017.9417.0417.8517.85571,700
24 Apr 202418.0018.6217.8418.2318.23694,000
23 Apr 202418.4819.0018.4618.8118.81372,900
22 Apr 202418.3918.7618.3518.4918.49314,600
19 Apr 202417.6018.4417.4718.4018.40534,600
18 Apr 202417.4617.7917.4317.6917.69436,600
17 Apr 202417.7117.7817.4417.4617.46339,300
16 Apr 202417.7317.8317.4917.4917.49312,200
15 Apr 202418.1818.3617.6517.8117.81414,400
12 Apr 202417.9218.1717.8918.1318.13312,700
11 Apr 202418.2418.3217.9218.1718.17353,900
10 Apr 202418.7418.7617.9618.1418.14475,300
09 Apr 202419.2419.5019.1919.4819.48183,400
08 Apr 202419.0619.3619.0019.2019.20216,300
05 Apr 202418.8319.0718.7118.9518.95412,200
04 Apr 202418.9219.2318.8218.9618.96546,800
03 Apr 202418.7419.0618.7418.7918.79351,600
02 Apr 202419.0619.2118.7518.9718.97522,900
01 Apr 202419.5519.5519.1519.2919.29569,700
28 Mar 202419.2619.5419.2119.4619.46672,700
27 Mar 202418.6719.3518.6719.3419.34362,500
26 Mar 202418.7418.7418.3418.4818.48259,500
25 Mar 202418.7218.9218.5418.6518.65234,800
22 Mar 202419.1419.2418.6218.6618.66354,500
21 Mar 202418.9019.2518.8219.0619.06401,300
20 Mar 202418.1519.1318.0618.8418.84415,100
19 Mar 202418.1418.3518.0918.1518.15619,000
18 Mar 202418.4218.4318.0918.1318.13549,500
15 Mar 202417.9818.4617.9818.4118.411,408,800
14 Mar 202418.5818.7517.9518.0718.07458,100
14 Mar 20240.21 Dividend
13 Mar 202419.0719.3018.8218.9218.71323,500
12 Mar 202419.5219.5219.1319.1618.95416,100
11 Mar 202419.5719.7319.5119.5819.36357,100
08 Mar 202420.0020.1019.6319.7219.50369,800
07 Mar 202420.1520.2619.6619.7219.50406,400
06 Mar 202419.7620.3919.3419.9119.69760,400
05 Mar 202418.7319.7818.5719.7819.56643,100
04 Mar 202419.0119.3918.7718.7818.57624,400
01 Mar 202419.0919.1118.6819.0518.84429,900
29 Feb 202419.3219.6518.9819.2018.99835,400
28 Feb 202418.9119.1918.8518.9418.73640,000
27 Feb 202418.9819.2018.6819.0718.86739,300
26 Feb 202418.7518.9718.6518.9318.72756,000
23 Feb 202418.8019.1218.6718.9118.70394,000
22 Feb 202418.6718.8618.5518.8018.59534,500
21 Feb 202418.7418.8218.5718.8118.60742,600
20 Feb 202418.4818.8418.4818.7718.56647,100
16 Feb 202418.5618.8518.3618.7818.57556,300
15 Feb 202418.1118.9817.9218.7918.58505,400
14 Feb 202418.0918.3017.7318.0517.85396,300
13 Feb 202417.9518.0917.4817.8417.64797,900
12 Feb 202418.2318.9618.2018.6418.43814,700
09 Feb 202417.7518.2117.5218.2018.00586,700
08 Feb 202417.7017.8817.5417.6817.48502,500
07 Feb 202417.9617.9617.4717.7717.57490,200
06 Feb 202418.1718.4317.8617.9517.75524,500
05 Feb 202418.1518.3518.0118.1717.97553,900
02 Feb 202418.1818.6718.1118.4118.21640,600
01 Feb 202419.2319.3218.1918.5918.38713,400
31 Jan 202419.6719.9119.0119.0118.80657,700
30 Jan 202420.2320.3220.0720.1319.91390,900
29 Jan 202420.2220.4420.0420.4320.20734,400
26 Jan 202420.6120.8220.1320.2220.00581,400
25 Jan 202420.5020.8019.9420.3520.12848,800
24 Jan 202419.5420.4819.5420.2720.051,084,300
23 Jan 202419.7019.7019.0519.2018.99429,700
22 Jan 202419.1519.5619.1519.5419.32703,800
19 Jan 202418.6418.9318.3818.9218.71380,800
18 Jan 202418.5518.5818.1818.4918.28397,600
17 Jan 202418.1518.6418.0518.3918.19458,800
16 Jan 202418.4018.7318.2518.5218.31444,700
12 Jan 202419.0019.1218.4318.6918.48350,800
11 Jan 202418.7618.9418.3318.7718.56468,700
10 Jan 202418.9018.9918.7218.9518.74257,300
09 Jan 202419.0519.1618.9319.0218.81366,000
08 Jan 202419.0119.3318.8819.3219.11393,800
05 Jan 202418.7519.3318.7519.0818.87450,000
04 Jan 202419.1519.3218.8618.9018.69488,200
03 Jan 202419.5519.5618.0619.0318.82621,700
02 Jan 202419.7120.1818.9219.7819.56563,300
29 Dec 202320.2120.2219.8119.8419.62399,600
28 Dec 202320.2320.4420.1520.3120.08373,000
27 Dec 202320.4120.5520.2620.3820.15426,100
26 Dec 202319.9820.4619.5820.2820.05342,400
22 Dec 202320.0120.3419.0519.8819.66398,000
21 Dec 202319.7119.8419.5219.8119.59334,800
20 Dec 202319.8420.4519.5319.5519.33829,200
19 Dec 202319.6820.0819.4119.8519.63767,000
18 Dec 202319.5119.8819.1919.5419.32697,200
15 Dec 202319.1819.4318.8219.3719.162,906,100
14 Dec 202319.0019.6618.9019.2018.991,272,300
14 Dec 20230.2 Dividend
13 Dec 202317.6618.8817.4518.8618.45827,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...