5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+8.32%
3 MONTH PERFORMANCE
-5.18%
6 MONTH PERFORMANCE
+2.21%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-19.64%
Simmons First National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $18.76 | $18.87 (0.59%) | $18.97 | $18.64 | 1.21 M | $2.38 B |
| 12/05/2025 | $18.76 | $18.67 (-0.48%) | $18.85 | $18.64 | 663.30 K | $2.35 B |
| 12/04/2025 | $18.68 | $18.79 (0.59%) | $18.86 | $18.59 | 747.60 K | $2.37 B |
| 12/03/2025 | $18.58 | $18.82 (1.29%) | $18.93 | $18.58 | 656.83 K | $2.37 B |
| 12/02/2025 | $18.77 | $18.55 (-1.17%) | $18.88 | $18.54 | 739.40 K | $2.34 B |
| 12/01/2025 | $18.42 | $18.73 (1.68%) | $18.87 | $18.42 | 1.07 M | $2.36 B |
| 11/28/2025 | $18.58 | $18.55 (-0.16%) | $18.68 | $18.48 | 408.30 K | $2.34 B |
| 11/26/2025 | $18.61 | $18.63 (0.11%) | $18.89 | $18.55 | 1.84 M | $2.35 B |
| 11/25/2025 | $18.19 | $18.72 (2.91%) | $18.97 | $18.19 | 1.35 M | $2.36 B |
| 11/24/2025 | $18.09 | $18.14 (0.28%) | $18.25 | $17.96 | 912.11 K | $2.28 B |
| 11/21/2025 | $17.57 | $18.11 (3.07%) | $18.32 | $17.48 | 1.29 M | $2.28 B |
| 11/20/2025 | $17.70 | $17.45 (-1.41%) | $17.90 | $17.40 | 888.00 K | $2.20 B |
| 11/19/2025 | $17.63 | $17.54 (-0.51%) | $17.65 | $17.41 | 1.25 M | $2.21 B |
| 11/18/2025 | $17.25 | $17.38 (0.75%) | $17.49 | $17.20 | 907.20 K | $2.19 B |
| 11/17/2025 | $17.88 | $17.26 (-3.47%) | $17.93 | $17.24 | 782.45 K | $2.17 B |
| 11/14/2025 | $17.75 | $17.94 (1.07%) | $17.97 | $17.53 | 629.60 K | $2.26 B |
| 11/13/2025 | $18.06 | $17.82 (-1.33%) | $18.21 | $17.73 | 834.94 K | $2.24 B |
| 11/12/2025 | $18.04 | $18.11 (0.39%) | $18.35 | $18.04 | 1.23 M | $2.28 B |
| 11/11/2025 | $18.17 | $18.06 (-0.61%) | $18.20 | $17.99 | 1.19 M | $2.27 B |
| 11/10/2025 | $17.91 | $18.10 (1.06%) | $18.14 | $17.83 | 1.00 M | $2.28 B |
| 11/07/2025 | $17.50 | $17.91 (2.34%) | $17.97 | $17.36 | 1.15 M | $2.26 B |
| 11/06/2025 | $17.68 | $17.45 (-1.3%) | $17.73 | $17.42 | 786.10 K | $2.20 B |
| 11/05/2025 | $17.52 | $17.69 (0.97%) | $17.81 | $17.37 | 1.14 M | $2.23 B |
| 11/04/2025 | $17.49 | $17.50 (0.06%) | $17.53 | $17.17 | 1.61 M | $2.20 B |
| 11/03/2025 | $17.27 | $17.34 (0.41%) | $17.34 | $17.00 | 1.75 M | $2.18 B |
| 10/31/2025 | $17.24 | $17.38 (0.81%) | $17.46 | $17.06 | 1.65 M | $2.19 B |
| 10/30/2025 | $17.24 | $17.39 (0.87%) | $17.61 | $17.21 | 1.41 M | $2.19 B |
| 10/29/2025 | $17.86 | $17.26 (-3.36%) | $18.00 | $17.21 | 1.15 M | $2.17 B |
| 10/28/2025 | $17.88 | $18.03 (0.84%) | $18.08 | $17.67 | 1.01 M | $2.27 B |
| 10/27/2025 | $17.89 | $17.90 (0.06%) | $18.01 | $17.81 | 965.10 K | $2.25 B |
| 10/24/2025 | $18.01 | $17.87 (-0.78%) | $18.08 | $17.83 | 930.64 K | $2.25 B |
| 10/23/2025 | $17.75 | $17.78 (0.17%) | $17.99 | $17.47 | 1.89 M | $2.24 B |
| 10/22/2025 | $17.96 | $17.75 (-1.17%) | $18.05 | $17.56 | 1.25 M | $2.24 B |
| 10/21/2025 | $18.13 | $17.96 (-0.94%) | $18.17 | $17.92 | 1.09 M | $2.26 B |
| 10/20/2025 | $18.28 | $18.12 (-0.88%) | $18.56 | $18.08 | 1.51 M | $2.28 B |
| 10/17/2025 | $17.81 | $18.29 (2.7%) | $18.37 | $17.26 | 1.72 M | $2.30 B |
| 10/16/2025 | $18.90 | $18.02 (-4.66%) | $18.98 | $17.83 | 1.86 M | $2.27 B |
| 10/15/2025 | $19.45 | $19.00 (-2.31%) | $19.57 | $18.93 | 963.09 K | $2.39 B |
| 10/14/2025 | $18.72 | $19.45 (3.9%) | $19.61 | $18.72 | 988.41 K | $2.45 B |
| 10/13/2025 | $18.69 | $18.93 (1.28%) | $18.95 | $18.43 | 874.70 K | $2.38 B |
| 10/10/2025 | $18.98 | $18.45 (-2.79%) | $19.26 | $18.42 | 1.51 M | $2.32 B |
| 10/09/2025 | $19.13 | $19.06 (-0.37%) | $19.22 | $18.90 | 1.02 M | $2.40 B |
| 10/08/2025 | $19.45 | $19.19 (-1.34%) | $19.51 | $19.13 | 489.50 K | $2.42 B |
| 10/07/2025 | $19.45 | $19.39 (-0.31%) | $19.72 | $19.31 | 663.73 K | $2.44 B |
| 10/06/2025 | $19.46 | $19.50 (0.21%) | $19.67 | $19.27 | 1.02 M | $2.46 B |
| 10/03/2025 | $19.23 | $19.40 (0.88%) | $19.61 | $19.23 | 1.39 M | $2.44 B |
| 10/02/2025 | $19.32 | $19.23 (-0.47%) | $19.47 | $19.10 | 1.02 M | $2.42 B |
| 10/01/2025 | $19.12 | $19.39 (1.41%) | $19.42 | $18.96 | 2.03 M | $2.44 B |
| 09/30/2025 | $19.35 | $19.17 (-0.93%) | $19.44 | $18.99 | 1.15 M | $2.41 B |
| 09/29/2025 | $19.71 | $19.36 (-1.78%) | $19.71 | $19.27 | 924.00 K | $2.44 B |
| 09/26/2025 | $19.61 | $19.71 (0.51%) | $19.81 | $19.58 | 582.10 K | $2.48 B |
| 09/25/2025 | $19.65 | $19.61 (-0.2%) | $19.70 | $19.44 | 602.50 K | $2.47 B |
| 09/24/2025 | $19.76 | $19.64 (-0.61%) | $19.80 | $19.54 | 928.70 K | $2.47 B |
| 09/23/2025 | $20.01 | $19.74 (-1.35%) | $20.28 | $19.65 | 807.82 K | $2.49 B |
| 09/22/2025 | $20.00 | $19.94 (-0.3%) | $20.11 | $19.86 | 764.23 K | $2.51 B |
| 09/19/2025 | $20.29 | $20.06 (-1.13%) | $20.37 | $19.91 | 2.47 M | $2.53 B |
| 09/18/2025 | $19.77 | $20.37 (3.03%) | $20.39 | $19.77 | 733.41 K | $2.57 B |
| 09/17/2025 | $19.84 | $19.77 (-0.35%) | $20.34 | $19.74 | 925.31 K | $2.49 B |
| 09/16/2025 | $19.90 | $19.74 (-0.8%) | $19.94 | $19.57 | 673.80 K | $2.49 B |
| 09/15/2025 | $20.34 | $19.98 (-1.77%) | $20.36 | $19.95 | 567.03 K | $2.52 B |
| 09/12/2025 | $20.63 | $20.48 (-0.73%) | $20.63 | $20.41 | 460.00 K | $2.58 B |
| 09/11/2025 | $20.50 | $20.66 (0.78%) | $20.68 | $20.39 | 694.60 K | $2.60 B |
| 09/10/2025 | $20.43 | $20.53 (0.49%) | $20.61 | $20.33 | 576.70 K | $2.59 B |
| 09/09/2025 | $20.73 | $20.46 (-1.3%) | $20.78 | $20.39 | 552.10 K | $2.58 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.
