5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
+4.92%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+16.07%
Simmons First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.87 | $20.03 (0.81%) | $20.25 | $19.66 | 1.13 M | $2.55 B |
| 03/11/2025 | $20.01 | $19.68 (-1.65%) | $20.25 | $19.67 | 1.08 M | $2.50 B |
| 03/10/2025 | $20.27 | $19.95 (-1.58%) | $20.41 | $19.75 | 768,200 | $2.54 B |
| 03/07/2025 | $20.61 | $20.56 (-0.24%) | $20.96 | $20.23 | 1.38 M | $2.61 B |
| 03/06/2025 | $20.71 | $20.60 (-0.53%) | $20.78 | $20.39 | 660,800 | $2.62 B |
| 03/05/2025 | $21.01 | $20.90 (-0.52%) | $21.39 | $20.59 | 581,817 | $2.66 B |
| 03/04/2025 | $21.59 | $20.98 (-2.83%) | $21.59 | $20.88 | 764,002 | $2.67 B |
| 03/03/2025 | $21.94 | $21.82 (-0.55%) | $22.34 | $21.63 | 770,000 | $2.74 B |
| 02/28/2025 | $21.74 | $21.97 (1.06%) | $22.00 | $21.74 | 633,900 | $2.76 B |
| 02/27/2025 | $21.43 | $21.69 (1.21%) | $21.76 | $21.43 | 443,923 | $2.72 B |
| 02/26/2025 | $21.42 | $21.52 (0.47%) | $21.65 | $21.22 | 530,200 | $2.70 B |
| 02/25/2025 | $21.62 | $21.50 (-0.56%) | $21.80 | $21.42 | 613,300 | $2.70 B |
| 02/24/2025 | $21.77 | $21.43 (-1.56%) | $21.85 | $21.41 | 545,000 | $2.69 B |
| 02/21/2025 | $22.07 | $21.65 (-1.9%) | $22.07 | $21.54 | 672,300 | $2.72 B |
| 02/20/2025 | $22.17 | $21.91 (-1.17%) | $22.27 | $21.75 | 389,248 | $2.75 B |
| 02/19/2025 | $22.31 | $22.30 (-0.04%) | $22.46 | $22.24 | 403,741 | $2.80 B |
| 02/18/2025 | $22.41 | $22.57 (0.71%) | $22.76 | $22.32 | 416,300 | $2.83 B |
| 02/14/2025 | $22.86 | $22.49 (-1.62%) | $23.05 | $22.39 | 408,800 | $2.82 B |
| 02/13/2025 | $22.63 | $22.72 (0.4%) | $22.75 | $22.40 | 484,900 | $2.85 B |
| 02/12/2025 | $22.80 | $22.51 (-1.27%) | $22.90 | $22.49 | 408,011 | $2.83 B |
| 02/11/2025 | $22.54 | $23.13 (2.62%) | $23.23 | $22.53 | 404,600 | $2.90 B |
| 02/10/2025 | $22.96 | $22.74 (-0.96%) | $22.96 | $22.69 | 406,800 | $2.85 B |
| 02/07/2025 | $23.27 | $22.92 (-1.5%) | $23.27 | $22.61 | 622,300 | $2.88 B |
| 02/06/2025 | $23.26 | $23.30 (0.17%) | $23.44 | $23.11 | 394,918 | $2.93 B |
| 02/05/2025 | $23.07 | $23.18 (0.48%) | $23.19 | $22.79 | 350,400 | $2.91 B |
| 02/04/2025 | $22.19 | $22.99 (3.61%) | $23.04 | $22.18 | 431,217 | $2.89 B |
| 02/03/2025 | $22.11 | $22.30 (0.86%) | $22.65 | $21.83 | 504,400 | $2.80 B |
| 01/31/2025 | $22.71 | $22.72 (0.04%) | $23.02 | $22.59 | 532,800 | $2.85 B |
| 01/30/2025 | $22.81 | $22.77 (-0.18%) | $23.04 | $22.58 | 469,234 | $2.86 B |
| 01/29/2025 | $22.69 | $22.59 (-0.44%) | $23.10 | $22.38 | 533,902 | $2.84 B |
| 01/28/2025 | $22.83 | $22.83 (0%) | $23.04 | $22.75 | 476,600 | $2.87 B |
| 01/27/2025 | $22.61 | $22.88 (1.19%) | $23.13 | $22.57 | 559,600 | $2.87 B |
| 01/24/2025 | $22.32 | $22.53 (0.94%) | $22.60 | $22.25 | 527,000 | $2.83 B |
| 01/23/2025 | $22.23 | $22.40 (0.76%) | $22.54 | $22.09 | 702,348 | $2.81 B |
| 01/22/2025 | $22.64 | $22.36 (-1.24%) | $22.95 | $22.16 | 967,925 | $2.81 B |
| 01/21/2025 | $22.86 | $22.79 (-0.31%) | $23.12 | $22.76 | 803,008 | $2.86 B |
| 01/17/2025 | $22.64 | $22.72 (0.35%) | $22.74 | $22.45 | 622,300 | $2.85 B |
| 01/16/2025 | $22.33 | $22.37 (0.18%) | $22.45 | $22.13 | 533,800 | $2.81 B |
| 01/15/2025 | $22.75 | $22.43 (-1.41%) | $22.89 | $22.19 | 505,139 | $2.82 B |
| 01/14/2025 | $21.45 | $22.07 (2.89%) | $22.10 | $21.38 | 568,700 | $2.77 B |
| 01/13/2025 | $20.82 | $21.22 (1.92%) | $21.25 | $20.82 | 636,307 | $2.66 B |
| 01/10/2025 | $21.34 | $20.96 (-1.78%) | $21.38 | $20.69 | 727,840 | $2.63 B |
| 01/08/2025 | $21.62 | $21.82 (0.93%) | $21.90 | $21.54 | 528,900 | $2.74 B |
| 01/07/2025 | $22.00 | $21.84 (-0.73%) | $22.17 | $21.56 | 907,800 | $2.74 B |
| 01/06/2025 | $21.93 | $21.96 (0.14%) | $22.34 | $21.79 | 601,707 | $2.76 B |
| 01/03/2025 | $21.80 | $21.93 (0.6%) | $21.99 | $21.40 | 485,600 | $2.75 B |
| 01/02/2025 | $22.30 | $21.70 (-2.69%) | $22.50 | $21.66 | 454,400 | $2.72 B |
| 12/31/2024 | $21.10 | $22.18 (5.12%) | $22.54 | $21.10 | 425,546 | $2.78 B |
| 12/30/2024 | $22.25 | $22.30 (0.22%) | $22.43 | $22.05 | 375,300 | $2.80 B |
| 12/27/2024 | $22.39 | $22.35 (-0.18%) | $22.58 | $22.06 | 476,700 | $2.81 B |
| 12/26/2024 | $22.33 | $22.58 (1.12%) | $22.62 | $22.22 | 337,700 | $2.83 B |
| 12/24/2024 | $22.41 | $22.50 (0.4%) | $22.51 | $22.27 | 214,932 | $2.82 B |
| 12/23/2024 | $22.31 | $22.42 (0.49%) | $22.43 | $22.19 | 490,000 | $2.81 B |
| 12/20/2024 | $21.91 | $22.49 (2.65%) | $22.57 | $21.91 | 3.14 M | $2.82 B |
| 12/19/2024 | $22.43 | $22.13 (-1.34%) | $22.74 | $21.97 | 856,900 | $2.78 B |
| 12/18/2024 | $23.61 | $22.19 (-6.01%) | $23.72 | $21.92 | 1.14 M | $2.79 B |
| 12/17/2024 | $23.68 | $23.39 (-1.22%) | $23.88 | $23.27 | 796,640 | $2.94 B |
| 12/16/2024 | $23.75 | $23.87 (0.51%) | $23.92 | $23.55 | 752,600 | $3.00 B |
| 12/13/2024 | $23.64 | $23.77 (0.55%) | $23.80 | $23.56 | 466,904 | $2.94 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.
