5 DAY PERFORMANCE
-11.64%
1 MONTH PERFORMANCE
-9.33%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+0.42%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+3.92%
Simmons First National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.88 | $22.17 (1.33%) | $22.28 | $21.88 | 1.35 M | $3.23 B |
| 06/18/2026 | $21.95 | $21.90 (-0.23%) | $22.09 | $21.73 | 2.36 M | $3.19 B |
| 06/17/2026 | $22.03 | $21.71 (-1.45%) | $22.22 | $21.49 | 1.38 M | $3.17 B |
| 06/16/2026 | $22.15 | $22.06 (-0.41%) | $22.39 | $21.94 | 1.47 M | $3.22 B |
| 06/15/2026 | $22.32 | $22.00 (-1.43%) | $22.59 | $21.94 | 1.27 M | $3.21 B |
| 06/12/2026 | $22.35 | $22.51 (0.72%) | $22.62 | $22.32 | 1.01 M | $3.28 B |
| 06/11/2026 | $22.00 | $22.19 (0.86%) | $22.28 | $21.83 | 1.24 M | $3.24 B |
| 06/10/2026 | $21.87 | $21.95 (0.37%) | $22.08 | $21.69 | 3.29 M | $3.20 B |
| 06/09/2026 | $21.79 | $21.71 (-0.37%) | $22.18 | $21.63 | 2.99 M | $3.17 B |
| 06/08/2026 | $21.72 | $21.60 (-0.55%) | $21.90 | $21.60 | 1.06 M | $3.15 B |
| 06/05/2026 | $21.64 | $21.58 (-0.28%) | $21.87 | $21.54 | 1.18 M | $3.15 B |
| 06/04/2026 | $21.22 | $21.54 (1.51%) | $21.59 | $21.18 | 884.75 K | $3.14 B |
| 06/03/2026 | $21.33 | $20.84 (-2.3%) | $21.33 | $20.81 | 1.02 M | $3.04 B |
| 06/02/2026 | $20.94 | $21.39 (2.15%) | $21.47 | $20.85 | 1.28 M | $3.12 B |
| 06/01/2026 | $21.29 | $21.05 (-1.13%) | $21.48 | $20.87 | 1.16 M | $3.07 B |
| 05/29/2026 | $21.48 | $21.45 (-0.14%) | $21.57 | $21.35 | 1.61 M | $3.13 B |
| 05/28/2026 | $21.33 | $21.48 (0.7%) | $21.50 | $21.07 | 820.34 K | $3.13 B |
| 05/27/2026 | $21.60 | $21.35 (-1.16%) | $21.75 | $21.25 | 1.37 M | $3.11 B |
| 05/26/2026 | $21.38 | $21.62 (1.12%) | $21.66 | $21.31 | 860.20 K | $3.15 B |
| 05/22/2026 | $21.41 | $21.34 (-0.33%) | $21.50 | $21.29 | 689.83 K | $3.11 B |
| 05/21/2026 | $21.17 | $21.34 (0.8%) | $21.40 | $21.03 | 974.60 K | $3.11 B |
| 05/20/2026 | $20.82 | $21.27 (2.16%) | $21.41 | $20.75 | 1.15 M | $3.10 B |
| 05/19/2026 | $20.86 | $20.82 (-0.19%) | $21.06 | $20.68 | 829.71 K | $3.04 B |
| 05/18/2026 | $20.62 | $20.93 (1.5%) | $20.97 | $20.57 | 752.10 K | $3.05 B |
| 05/15/2026 | $20.77 | $20.51 (-1.25%) | $20.77 | $20.36 | 848.30 K | $2.99 B |
| 05/14/2026 | $20.81 | $20.80 (-0.05%) | $21.01 | $20.71 | 700.20 K | $3.03 B |
| 05/13/2026 | $20.78 | $20.58 (-0.96%) | $20.87 | $20.52 | 861.24 K | $3.00 B |
| 05/12/2026 | $20.97 | $20.90 (-0.33%) | $20.99 | $20.40 | 911.11 K | $3.05 B |
| 05/11/2026 | $21.42 | $20.95 (-2.19%) | $21.45 | $20.85 | 1.17 M | $3.06 B |
| 05/08/2026 | $21.36 | $21.27 (-0.42%) | $21.48 | $21.22 | 819.40 K | $3.10 B |
| 05/07/2026 | $21.63 | $21.36 (-1.25%) | $21.79 | $21.33 | 876.20 K | $3.12 B |
| 05/06/2026 | $21.61 | $21.59 (-0.09%) | $21.85 | $21.47 | 829.90 K | $3.15 B |
| 05/05/2026 | $21.23 | $21.42 (0.89%) | $21.47 | $21.11 | 741.63 K | $3.12 B |
| 05/04/2026 | $21.08 | $21.12 (0.19%) | $21.40 | $21.01 | 901.41 K | $3.08 B |
| 05/01/2026 | $21.56 | $21.23 (-1.53%) | $21.56 | $21.09 | 925.42 K | $3.10 B |
| 04/30/2026 | $21.13 | $21.26 (0.62%) | $21.57 | $21.12 | 1.37 M | $3.10 B |
| 04/29/2026 | $21.45 | $21.25 (-0.93%) | $21.72 | $21.17 | 1.13 M | $3.10 B |
| 04/28/2026 | $21.65 | $21.61 (-0.18%) | $21.80 | $21.46 | 1.31 M | $3.15 B |
| 04/27/2026 | $21.00 | $21.33 (1.57%) | $21.48 | $21.00 | 739.04 K | $3.11 B |
| 04/24/2026 | $21.32 | $21.02 (-1.41%) | $21.51 | $20.93 | 859.94 K | $3.07 B |
| 04/23/2026 | $21.28 | $21.39 (0.52%) | $21.51 | $21.05 | 1.10 M | $3.12 B |
| 04/22/2026 | $21.30 | $21.17 (-0.61%) | $21.47 | $20.93 | 1.07 M | $3.09 B |
| 04/21/2026 | $21.70 | $21.22 (-2.21%) | $21.84 | $21.09 | 1.18 M | $3.09 B |
| 04/20/2026 | $21.58 | $21.66 (0.37%) | $22.17 | $21.25 | 2.81 M | $3.16 B |
| 04/17/2026 | $20.48 | $21.52 (5.08%) | $21.78 | $20.30 | 3.02 M | $3.14 B |
| 04/16/2026 | $20.40 | $20.46 (0.29%) | $20.65 | $20.40 | 1.24 M | $2.98 B |
| 04/15/2026 | $20.43 | $20.55 (0.59%) | $20.63 | $20.25 | 819.38 K | $3.00 B |
| 04/14/2026 | $20.51 | $20.57 (0.29%) | $20.66 | $20.36 | 936.60 K | $3.00 B |
| 04/13/2026 | $20.43 | $20.63 (0.98%) | $20.69 | $20.25 | 1.09 M | $3.01 B |
| 04/10/2026 | $20.95 | $20.50 (-2.15%) | $21.18 | $20.47 | 1.05 M | $2.99 B |
| 04/09/2026 | $20.36 | $21.01 (3.19%) | $21.04 | $20.28 | 1.98 M | $3.06 B |
| 04/08/2026 | $20.41 | $20.43 (0.1%) | $20.61 | $20.32 | 1.16 M | $2.98 B |
| 04/07/2026 | $19.76 | $19.87 (0.56%) | $19.92 | $19.68 | 1.17 M | $2.90 B |
| 04/06/2026 | $19.45 | $19.80 (1.8%) | $19.83 | $19.41 | 931.30 K | $2.89 B |
| 04/02/2026 | $19.20 | $19.52 (1.67%) | $19.63 | $19.07 | 1.01 M | $2.85 B |
| 04/01/2026 | $19.51 | $19.46 (-0.26%) | $19.74 | $19.45 | 1.18 M | $2.84 B |
| 03/31/2026 | $19.25 | $19.45 (1.04%) | $19.50 | $19.04 | 2.04 M | $2.84 B |
| 03/30/2026 | $19.05 | $18.96 (-0.47%) | $19.19 | $18.90 | 1.20 M | $2.77 B |
| 03/27/2026 | $19.19 | $18.96 (-1.2%) | $19.32 | $18.95 | 1.31 M | $2.77 B |
| 03/26/2026 | $19.17 | $19.40 (1.2%) | $19.45 | $19.17 | 1.40 M | $2.83 B |
| 03/25/2026 | $19.48 | $19.34 (-0.72%) | $19.53 | $19.01 | 1.22 M | $2.82 B |
| 03/24/2026 | $19.00 | $19.24 (1.26%) | $19.55 | $18.98 | 1.05 M | $2.81 B |
| 03/23/2026 | $19.44 | $19.17 (-1.39%) | $19.73 | $18.99 | 1.58 M | $2.80 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.
