5 DAY PERFORMANCE
-15.17%
1 MONTH PERFORMANCE
-15.91%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
-3.54%
Simmons First National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.96 | $22.65 (-1.35%) | $23.06 | $22.65 | 1.19 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 |
| 08/05/2026 | $24.24 | $24.03 (-0.87%) | $24.25 | $24.01 | 955.80 K | $3.50 B |
| 08/04/2026 | $23.90 | $24.12 (0.92%) | $24.25 | $23.78 | 1.37 M | $3.52 B |
| 08/03/2026 | $23.63 | $23.86 (0.97%) | $23.99 | $23.52 | 1.27 M | $3.48 B |
| 07/31/2026 | $23.41 | $23.59 (0.77%) | $23.67 | $23.32 | 1.88 M | $3.44 B |
| 07/30/2026 | $23.56 | $23.41 (-0.64%) | $23.66 | $23.29 | 1.40 M | $3.41 B |
| 07/29/2026 | $23.38 | $23.46 (0.34%) | $23.58 | $23.27 | 1.38 M | $3.42 B |
| 07/28/2026 | $23.15 | $23.48 (1.43%) | $23.49 | $23.03 | 1.16 M | $3.42 B |
| 07/27/2026 | $23.33 | $22.97 (-1.54%) | $23.50 | $22.96 | 1.19 M | $3.35 B |
| 07/24/2026 | $23.01 | $23.18 (0.74%) | $23.38 | $22.98 | 1.04 M | $3.38 B |
| 07/23/2026 | $22.77 | $23.01 (1.05%) | $23.01 | $22.63 | 1.52 M | $3.36 B |
| 07/22/2026 | $22.84 | $23.11 (1.18%) | $23.15 | $22.70 | 2.21 M | $3.37 B |
| 07/21/2026 | $22.59 | $22.84 (1.11%) | $22.86 | $22.40 | 1.67 M | $3.33 B |
| 07/20/2026 | $22.91 | $22.61 (-1.31%) | $23.03 | $22.51 | 2.28 M | $3.30 B |
| 07/17/2026 | $22.19 | $22.95 (3.42%) | $23.52 | $22.19 | 4.36 M | $3.35 B |
| 07/16/2026 | $23.23 | $23.25 (0.09%) | $23.91 | $23.07 | 3.52 M | $3.39 B |
| 07/15/2026 | $22.95 | $23.23 (1.22%) | $23.40 | $22.92 | 1.14 M | $3.39 B |
| 07/14/2026 | $22.98 | $22.92 (-0.26%) | $23.15 | $22.86 | 845.44 K | $3.34 B |
| 07/13/2026 | $22.95 | $22.98 (0.13%) | $23.00 | $22.69 | 1.01 M | $3.35 B |
| 07/10/2026 | $22.81 | $22.86 (0.22%) | $22.97 | $22.68 | 925.40 K | $3.33 B |
| 07/09/2026 | $22.35 | $22.72 (1.66%) | $22.81 | $22.24 | 952.04 K | $3.31 B |
| 07/08/2026 | $22.69 | $22.24 (-1.98%) | $22.71 | $22.10 | 1.16 M | $3.24 B |
| 07/07/2026 | $22.85 | $22.75 (-0.44%) | $22.95 | $22.72 | 942.44 K | $3.32 B |
| 07/06/2026 | $22.70 | $22.77 (0.31%) | $22.95 | $22.63 | 1.13 M | $3.32 B |
| 07/02/2026 | $23.35 | $22.84 (-2.18%) | $23.40 | $22.72 | 1.10 M | $3.33 B |
| 07/01/2026 | $22.70 | $23.22 (2.29%) | $23.37 | $22.61 | 1.40 M | $3.39 B |
| 06/30/2026 | $22.68 | $22.65 (-0.13%) | $22.78 | $22.59 | 1.42 M | $3.30 B |
| 06/29/2026 | $22.86 | $22.67 (-0.83%) | $22.99 | $22.53 | 1.44 M | $3.31 B |
| 06/26/2026 | $23.05 | $22.93 (-0.52%) | $23.12 | $22.69 | 4.31 M | $3.34 B |
| 06/25/2026 | $22.74 | $22.97 (1.01%) | $23.10 | $22.73 | 1.47 M | $3.35 B |
| 06/24/2026 | $22.42 | $22.70 (1.25%) | $22.83 | $22.41 | 1.97 M | $3.31 B |
| 06/23/2026 | $22.17 | $22.48 (1.4%) | $22.52 | $22.11 | 1.28 M | $3.28 B |
| 06/22/2026 | $21.88 | $22.17 (1.33%) | $22.28 | $21.88 | 1.35 M | $3.23 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.
