5 DAY PERFORMANCE
-16.49%
1 MONTH PERFORMANCE
-14.34%
3 MONTH PERFORMANCE
-17.83%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+10.89%
Simmons First National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.96 | $23.23 (-3.03%) | $24.23 | $23.12 | 1.94 M | $3.36 B |
| 11/04/2026 | $24.19 | $23.64 (-2.27%) | $24.50 | $23.62 | 1.86 M | $3.42 B |
| 11/03/2026 | $23.77 | $23.51 (-1.09%) | $24.12 | $23.46 | 2.14 M | $3.40 B |
| 11/02/2026 | $23.36 | $23.82 (1.97%) | $24.02 | $23.33 | 1.92 M | $3.44 B |
| 10/30/2026 | $23.43 | $23.17 (-1.11%) | $23.45 | $23.02 | 1.38 M | $3.35 B |
| 10/29/2026 | $23.39 | $23.37 (-0.09%) | $23.77 | $23.19 | 1.54 M | $3.38 B |
| 10/28/2026 | $23.31 | $23.07 (-1.03%) | $23.43 | $22.81 | 1.83 M | $3.33 B |
| 10/27/2026 | $23.41 | $23.33 (-0.34%) | $23.47 | $23.23 | 1.43 M | $3.37 B |
| 10/26/2026 | $23.40 | $23.34 (-0.26%) | $23.61 | $23.26 | 1.27 M | $3.37 B |
| 10/23/2026 | $23.21 | $23.31 (0.43%) | $23.48 | $23.08 | 1.50 M | $3.37 B |
| 10/22/2026 | $22.77 | $23.32 (2.42%) | $23.35 | $22.33 | 2.12 M | $3.37 B |
| 10/21/2026 | $22.85 | $22.89 (0.18%) | $22.95 | $22.72 | 1.66 M | $3.31 B |
| 10/20/2026 | $22.14 | $22.77 (2.85%) | $22.83 | $22.09 | 2.73 M | $3.29 B |
| 10/19/2026 | $21.90 | $22.22 (1.46%) | $22.32 | $21.90 | 4.16 M | $3.21 B |
| 10/16/2026 | $22.26 | $22.07 (-0.85%) | $22.46 | $21.83 | 3.25 M | $3.19 B |
| 10/15/2026 | $22.09 | $22.26 (0.77%) | $22.48 | $21.98 | 3.85 M | $3.22 B |
| 10/14/2026 | $21.97 | $22.05 (0.36%) | $22.13 | $21.78 | 2.13 M | $3.19 B |
| 10/13/2026 | $22.49 | $22.16 (-1.47%) | $22.57 | $22.08 | 2.44 M | $3.20 B |
| 10/12/2026 | $22.18 | $22.34 (0.72%) | $22.50 | $22.18 | 1.56 M | $3.23 B |
| 10/09/2026 | $22.29 | $22.18 (-0.49%) | $22.35 | $22.12 | 1.38 M | $3.23 B |
| 10/08/2026 | $22.16 | $22.38 (0.99%) | $22.53 | $22.07 | 1.73 M | $3.26 B |
| 10/07/2026 | $22.49 | $22.21 (-1.24%) | $22.49 | $22.06 | 1.13 M | $3.24 B |
| 10/06/2026 | $22.74 | $22.59 (-0.66%) | $22.90 | $22.56 | 722.50 K | $3.29 B |
| 10/05/2026 | $22.89 | $22.71 (-0.79%) | $22.92 | $22.57 | 1.53 M | $3.31 B |
| 10/02/2026 | $22.77 | $22.90 (0.57%) | $23.10 | $22.73 | 2.36 M | $3.34 B |
| 10/01/2026 | $22.44 | $22.73 (1.29%) | $22.77 | $22.09 | 1.57 M | $3.31 B |
| 09/30/2026 | $22.57 | $22.58 (0.04%) | $22.98 | $22.48 | 1.26 M | $3.29 B |
| 09/29/2026 | $22.85 | $22.52 (-1.44%) | $22.97 | $22.50 | 1.38 M | $3.28 B |
| 09/28/2026 | $23.25 | $22.83 (-1.81%) | $23.25 | $22.72 | 1.79 M | $3.33 B |
| 09/25/2026 | $23.20 | $23.23 (0.13%) | $23.35 | $23.07 | 1.44 M | $3.39 B |
| 09/24/2026 | $22.94 | $23.06 (0.52%) | $23.11 | $22.73 | 1.14 M | $3.36 B |
| 09/23/2026 | $22.63 | $22.89 (1.15%) | $23.25 | $22.45 | 2.12 M | $3.34 B |
| 09/22/2026 | $22.75 | $22.50 (-1.1%) | $22.91 | $22.50 | 1.24 M | $3.28 B |
| 09/21/2026 | $22.96 | $22.65 (-1.35%) | $23.06 | $22.65 | 1.20 M | $3.30 B |
| 09/18/2026 | $22.84 | $22.89 (0.22%) | $22.94 | $22.59 | 2.58 M | $3.34 B |
| 09/17/2026 | $23.01 | $22.88 (-0.56%) | $23.08 | $22.80 | 995.64 K | $3.34 B |
| 09/16/2026 | $23.20 | $22.81 (-1.68%) | $23.22 | $22.43 | 2.06 M | $3.33 B |
| 09/15/2026 | $23.08 | $23.20 (0.52%) | $23.37 | $22.95 | 1.08 M | $3.38 B |
| 09/14/2026 | $23.13 | $23.25 (0.52%) | $23.43 | $23.13 | 986.60 K | $3.39 B |
| 09/11/2026 | $23.27 | $23.19 (-0.34%) | $23.46 | $22.98 | 963.72 K | $3.38 B |
| 09/10/2026 | $23.17 | $23.13 (-0.17%) | $23.20 | $22.75 | 1.24 M | $3.37 B |
| 09/09/2026 | $23.09 | $22.92 (-0.74%) | $23.18 | $22.83 | 1.31 M | $3.34 B |
| 09/08/2026 | $23.45 | $23.21 (-1.02%) | $23.56 | $23.19 | 1.49 M | $3.38 B |
| 09/04/2026 | $23.42 | $23.69 (1.15%) | $23.99 | $23.27 | 2.34 M | $3.45 B |
| 09/03/2026 | $22.84 | $22.98 (0.61%) | $23.10 | $22.70 | 1.27 M | $3.35 B |
| 09/02/2026 | $22.36 | $22.67 (1.39%) | $22.81 | $22.34 | 953.90 K | $3.31 B |
| 09/01/2026 | $22.55 | $22.23 (-1.42%) | $22.70 | $22.17 | 1.06 M | $3.24 B |
| 08/31/2026 | $22.69 | $22.58 (-0.48%) | $22.69 | $22.49 | 996.12 K | $3.29 B |
| 08/28/2026 | $22.79 | $22.69 (-0.44%) | $22.85 | $22.57 | 1.00 M | $3.31 B |
| 08/27/2026 | $22.62 | $22.69 (0.31%) | $22.76 | $22.44 | 597.90 K | $3.31 B |
| 08/26/2026 | $22.74 | $22.80 (0.26%) | $22.90 | $22.54 | 639.53 K | $3.33 B |
| 08/25/2026 | $22.99 | $22.70 (-1.26%) | $23.04 | $22.64 | 1.16 M | $3.31 B |
| 08/24/2026 | $23.01 | $22.97 (-0.17%) | $23.22 | $22.90 | 1.14 M | $3.35 B |
| 08/21/2026 | $23.12 | $23.01 (-0.48%) | $23.23 | $22.84 | 793.35 K | $3.36 B |
| 08/20/2026 | $23.16 | $22.98 (-0.78%) | $23.16 | $22.73 | 1.03 M | $3.35 B |
| 08/19/2026 | $23.76 | $23.05 (-2.99%) | $23.84 | $22.98 | 1.10 M | $3.36 B |
| 08/18/2026 | $23.97 | $23.68 (-1.21%) | $24.05 | $23.55 | 832.03 K | $3.45 B |
| 08/17/2026 | $24.02 | $23.94 (-0.33%) | $24.18 | $23.86 | 860.90 K | $3.49 B |
| 08/14/2026 | $23.94 | $24.08 (0.58%) | $24.11 | $23.86 | 2.72 M | $3.51 B |
| 08/13/2026 | $24.01 | $23.94 (-0.29%) | $24.12 | $23.90 | 831.00 K | $3.49 B |
| 08/12/2026 | $23.78 | $23.84 (0.25%) | $23.89 | $23.68 | 1.04 M | $3.48 B |
| 08/11/2026 | $23.58 | $23.70 (0.51%) | $23.84 | $23.58 | 826.03 K | $3.46 B |
| 08/10/2026 | $23.36 | $23.53 (0.73%) | $23.60 | $23.33 | 941.23 K | $3.43 B |
| 08/07/2026 | $23.47 | $23.46 (-0.04%) | $23.69 | $23.37 | 1.30 M | $3.42 B |
| 08/06/2026 | $24.28 | $23.55 (-3.01%) | $24.32 | $23.52 | 1.68 M | $3.43 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.
