5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+1.52%
Simmons First National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.61 | $21.55 (-0.3%) | $21.85 | $21.50 | 426.76 K | $3.16 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 | $2.58 B |
| 04/09/2026 | $20.36 | $21.01 (3.19%) | $21.04 | $20.28 | 1.98 M | $2.65 B |
| 04/08/2026 | $20.41 | $20.43 (0.1%) | $20.61 | $20.32 | 1.16 M | $2.57 B |
| 04/07/2026 | $19.76 | $19.87 (0.56%) | $19.92 | $19.68 | 1.17 M | $2.50 B |
| 04/06/2026 | $19.45 | $19.80 (1.8%) | $19.83 | $19.41 | 931.30 K | $2.49 B |
| 04/02/2026 | $19.20 | $19.52 (1.67%) | $19.63 | $19.07 | 1.01 M | $2.46 B |
| 04/01/2026 | $19.51 | $19.46 (-0.26%) | $19.74 | $19.45 | 1.18 M | $2.45 B |
| 03/31/2026 | $19.25 | $19.45 (1.04%) | $19.50 | $19.04 | 2.04 M | $2.45 B |
| 03/30/2026 | $19.05 | $18.96 (-0.47%) | $19.19 | $18.90 | 1.20 M | $2.39 B |
| 03/27/2026 | $19.19 | $18.96 (-1.2%) | $19.32 | $18.95 | 1.31 M | $2.39 B |
| 03/26/2026 | $19.17 | $19.40 (1.2%) | $19.45 | $19.17 | 1.40 M | $2.44 B |
| 03/25/2026 | $19.48 | $19.34 (-0.72%) | $19.53 | $19.01 | 1.22 M | $2.44 B |
| 03/24/2026 | $19.00 | $19.24 (1.26%) | $19.55 | $18.98 | 1.05 M | $2.42 B |
| 03/23/2026 | $19.44 | $19.17 (-1.39%) | $19.73 | $18.99 | 1.58 M | $2.41 B |
| 03/20/2026 | $18.68 | $18.94 (1.39%) | $19.04 | $18.52 | 3.36 M | $2.39 B |
| 03/19/2026 | $18.42 | $18.70 (1.52%) | $18.79 | $18.25 | 1.54 M | $2.35 B |
| 03/18/2026 | $18.55 | $18.55 (0%) | $18.67 | $18.36 | 1.73 M | $2.34 B |
| 03/17/2026 | $18.93 | $18.69 (-1.27%) | $19.05 | $18.58 | 1.31 M | $2.35 B |
| 03/16/2026 | $18.79 | $18.72 (-0.37%) | $18.94 | $18.64 | 988.60 K | $2.36 B |
| 03/13/2026 | $18.84 | $18.61 (-1.22%) | $18.89 | $18.49 | 1.09 M | $2.34 B |
| 03/12/2026 | $18.62 | $18.90 (1.5%) | $19.18 | $18.58 | 1.50 M | $2.38 B |
| 03/11/2026 | $19.12 | $19.11 (-0.05%) | $19.36 | $18.83 | 1.13 M | $2.41 B |
| 03/10/2026 | $19.20 | $19.25 (0.26%) | $19.84 | $18.97 | 1.37 M | $2.42 B |
| 03/09/2026 | $19.09 | $19.35 (1.36%) | $19.48 | $18.51 | 1.13 M | $2.44 B |
| 03/06/2026 | $19.43 | $19.44 (0.05%) | $19.48 | $19.10 | 1.25 M | $2.45 B |
| 03/05/2026 | $20.01 | $20.03 (0.1%) | $20.18 | $19.70 | 934.50 K | $2.52 B |
| 03/04/2026 | $20.30 | $20.21 (-0.44%) | $20.38 | $20.11 | 927.95 K | $2.54 B |
| 03/03/2026 | $19.82 | $20.20 (1.92%) | $20.39 | $19.61 | 968.22 K | $2.54 B |
| 03/02/2026 | $19.52 | $20.36 (4.3%) | $20.54 | $19.40 | 1.07 M | $2.56 B |
| 02/27/2026 | $20.78 | $19.91 (-4.19%) | $21.30 | $19.75 | 1.45 M | $2.51 B |
| 02/26/2026 | $20.96 | $21.22 (1.24%) | $21.35 | $20.94 | 2.02 M | $2.67 B |
| 02/25/2026 | $20.72 | $20.88 (0.77%) | $20.92 | $20.57 | 684.60 K | $2.63 B |
| 02/24/2026 | $20.31 | $20.41 (0.49%) | $20.52 | $20.14 | 722.90 K | $2.57 B |
| 02/23/2026 | $21.41 | $20.28 (-5.28%) | $21.61 | $20.11 | 1.22 M | $2.55 B |
| 02/20/2026 | $21.15 | $21.47 (1.51%) | $21.50 | $20.93 | 1.07 M | $2.70 B |
| 02/19/2026 | $21.13 | $21.16 (0.14%) | $21.33 | $20.87 | 903.13 K | $2.66 B |
| 02/18/2026 | $21.59 | $21.29 (-1.39%) | $22.03 | $21.18 | 1.38 M | $2.68 B |
| 02/17/2026 | $21.43 | $21.29 (-0.65%) | $21.72 | $21.15 | 807.00 K | $2.68 B |
| 02/13/2026 | $21.27 | $21.36 (0.42%) | $21.50 | $21.00 | 869.70 K | $2.69 B |
| 02/12/2026 | $21.93 | $21.26 (-3.06%) | $22.16 | $21.00 | 1.59 M | $2.68 B |
| 02/11/2026 | $21.87 | $21.70 (-0.78%) | $22.18 | $21.63 | 1.51 M | $2.73 B |
| 02/10/2026 | $21.70 | $21.77 (0.32%) | $21.90 | $21.57 | 1.13 M | $2.74 B |
| 02/09/2026 | $21.75 | $21.76 (0.05%) | $21.91 | $21.57 | 1.12 M | $2.74 B |
| 02/06/2026 | $21.39 | $21.81 (1.96%) | $21.82 | $21.39 | 1.62 M | $2.75 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.
