5 DAY PERFORMANCE
-17.97%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
-9.41%
6 MONTH PERFORMANCE
-11.28%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+3.42%
Simmons First National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.47 | $23.62 (0.62%) | $23.69 | $23.37 | 213.24 K | |
| 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 |
| 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 |
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.
