Get the Stockscreener App
17.98
1.58%
+0.28
Overview
News
Price History
Option Chain
Financials
Why SFNC Down?
Discussions
Forecast
Stock Split
Dividend History
Simmons First National Corp. Stock (SFNC) Price History
The historical daily chart and data for Simmons First National Corp. stock (SFNC), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $17.98.
- Simmons First National Corp. all-time high stock price is $33.50, occurred on December 12, 2016.
- The lowest Simmons First National Corp. stock price recorded was $13.36 on October 25, 2023. Since then, Simmons First National Corp.'s stock price has risen over 34.58% to $17.98 now.
- The 52-week high stock price for SFNC is $20.82, representing a 15.80% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for SFNC is $13.36, indicating a -25.70% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Simmons First National Corp. (SFNC) stock in the beginning of 2023 was $30.21. The stock closed the year at $21.58, a loss of over -28.57% for the year.
The table below shows more information about SFNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $18.18 | $17.76 | $0.42 | 276,044.0 | +1.58% |
| May 02, 2024 | $17.78 | $17.46 | $0.32 | 305,659.0 | +2.14% |
| May 01, 2024 | $17.68 | $17.15 | $0.53 | 358,655.0 | +1.40% |
| Apr 30, 2024 | $17.44 | $17.08 | $0.36 | 389,039.0 | -2.40% |
| Apr 29, 2024 | $17.72 | $17.49 | $0.23 | 374,191.0 | +0.06% |
| Apr 26, 2024 | $17.96 | $17.47 | $0.495 | 456,006.0 | -1.96% |
| Apr 25, 2024 | $17.94 | $17.04 | $0.90 | 543,824.0 | -2.08% |
| Apr 24, 2024 | $18.62 | $17.84 | $0.78 | 682,598.0 | -3.08% |
| Apr 23, 2024 | $19.00 | $18.46 | $0.54 | 365,687.0 | +1.73% |
| Apr 22, 2024 | $18.76 | $18.35 | $0.41 | 301,138.0 | +0.49% |
| Apr 19, 2024 | $18.44 | $17.47 | $0.97 | 509,359.0 | +4.01% |
| Apr 18, 2024 | $17.79 | $17.43 | $0.36 | 386,106.0 | +1.32% |
| Apr 17, 2024 | $17.78 | $17.44 | $0.34 | 325,626.0 | -0.17% |
| Apr 16, 2024 | $17.83 | $17.49 | $0.34 | 309,491.0 | -1.80% |
| Apr 15, 2024 | $18.36 | $17.65 | $0.705 | 414,299.0 | -1.77% |
| Apr 12, 2024 | $18.17 | $17.89 | $0.28 | 312,707.0 | -0.22% |
| Apr 11, 2024 | $18.32 | $17.92 | $0.3999 | 353,941.0 | +0.17% |
| Apr 10, 2024 | $18.76 | $17.96 | $0.80 | 475,360.0 | -6.88% |
| Apr 09, 2024 | $19.50 | $19.19 | $0.311 | 183,398.0 | +1.46% |
| Apr 08, 2024 | $19.36 | $19.00 | $0.365 | 140,824.0 | +1.32% |
| Apr 05, 2024 | $19.07 | $18.71 | $0.36 | 412,221.0 | -0.05% |
Simmons First National Corp. Stock (SFNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simmons First National Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SFNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simmons First National Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simmons First National Corp. Stock (SFNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.18 | $17.15 | $1.03 | 1,216,402.0 | +5.21% |
| Apr, 2024 | $19.55 | $17.04 | $2.51 | 8,926,798.0 | -12.18% |
| Mar, 2024 | $20.39 | $17.95 | $2.44 | 10,047,368.0 | +1.35% |
| Feb, 2024 | $19.65 | $17.47 | $2.18 | 12,022,366.0 | +1.00% |
| Jan, 2024 | $20.82 | $18.05 | $2.77 | 10,874,492.0 | -4.18% |
Simmons First National Corp. Stock (SFNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.55 | $15.85 | $4.70 | 13,456,092.0 | +24.08% |
| Nov, 2023 | $16.71 | $14.07 | $2.64 | 9,765,441.0 | +12.53% |
| Oct, 2023 | $17.06 | $13.36 | $3.70 | 12,432,019.0 | -16.21% |
| Sep, 2023 | $18.43 | $16.22 | $2.21 | 11,540,120.0 | -4.83% |
| Aug, 2023 | $20.19 | $17.01 | $3.18 | 8,318,989.0 | -11.74% |
| Jul, 2023 | $20.23 | $16.61 | $3.62 | 9,995,395.0 | +17.04% |
| Jun, 2023 | $19.24 | $16.13 | $3.11 | 13,279,008.0 | +6.02% |
| May, 2023 | $17.59 | $14.68 | $2.91 | 13,351,258.0 | -2.63% |
| Apr, 2023 | $18.26 | $15.00 | $3.26 | 11,450,808.0 | -4.46% |
| Mar, 2023 | $22.24 | $16.95 | $5.29 | 18,874,308.0 | -21.32% |
| Feb, 2023 | $23.68 | $21.95 | $1.73 | 7,635,298.0 | -0.36% |
| Jan, 2023 | $23.34 | $20.43 | $2.91 | 10,134,004.0 | +3.38% |
Simmons First National Corp. Stock (SFNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.33 | $19.34 | $3.99 | 13,486,475.0 | -7.02% |
| Nov, 2022 | $24.85 | $22.39 | $2.46 | 8,576,049.0 | -2.76% |
| Oct, 2022 | $24.79 | $21.69 | $3.10 | 11,998,624.0 | +9.55% |
| Sep, 2022 | $24.25 | $21.78 | $2.47 | 11,731,854.0 | -7.63% |
| Aug, 2022 | $25.73 | $23.24 | $2.49 | 10,820,621.0 | -0.67% |
| Jul, 2022 | $23.93 | $19.87 | $4.06 | 14,257,442.0 | +11.71% |
| Jun, 2022 | $25.78 | $20.78 | $5.00 | 16,361,273.0 | -17.31% |
| May, 2022 | $25.88 | $23.53 | $2.35 | 15,613,434.0 | +7.71% |
| Apr, 2022 | $27.00 | $22.89 | $4.11 | 26,308,259.0 | -8.96% |
| Mar, 2022 | $28.95 | $26.03 | $2.92 | 14,158,758.0 | -8.06% |
| Feb, 2022 | $29.57 | $26.68 | $2.89 | 9,162,425.0 | -0.28% |
| Jan, 2022 | $32.31 | $27.69 | $4.62 | 11,998,967.0 | -3.31% |
0.78%
Cap:
|
Volume (24h):