SFNC - Simmons First National Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201925.0525.2124.7524.7724.77134,770
Aug 19, 201925.4525.4525.1325.2325.23360,000
Aug 16, 201924.2025.0024.2024.9824.981,044,400
Aug 15, 201924.5424.6923.9924.1024.10447,800
Aug 14, 201924.3824.6924.0924.5224.52572,700
Aug 13, 201924.7025.2524.5925.0025.00494,900
Aug 12, 201924.7924.8624.5924.7124.71242,100
Aug 09, 201925.2525.3224.8625.0925.09399,200
Aug 08, 201924.9525.3324.8025.1525.15415,300
Aug 07, 201924.3024.7424.0924.6624.66629,100
Aug 06, 201924.5124.8824.1424.8024.80562,200
Aug 05, 201924.4524.5223.8524.3424.34584,800
Aug 02, 201925.0225.0724.2824.9824.98534,300
Aug 01, 201926.4026.4024.8224.9924.99693,100
Jul 31, 201925.7326.1025.5425.7525.75686,400
Jul 30, 201924.8025.8224.7725.7925.79592,100
Jul 29, 201925.7526.0024.9025.0125.01505,700
Jul 26, 201925.5225.9125.2825.8725.87429,500
Jul 25, 201925.8126.0025.4125.4825.48553,800
Jul 24, 201924.7525.8024.5125.6725.67722,700
Jul 23, 201924.1324.8623.3324.7724.77769,600
Jul 22, 201923.3623.5823.1423.2223.22278,800
Jul 19, 201923.1923.6523.0423.4423.44331,800
Jul 18, 201923.1523.5122.9723.3223.32236,000
Jul 17, 201923.1223.2522.9623.1623.16204,500
Jul 16, 201923.0623.4022.9223.2623.26206,300
Jul 15, 201923.6423.6422.9423.0423.04221,600
Jul 12, 201923.4323.8323.1423.6823.68226,000
Jul 11, 201923.2923.4423.1023.4223.42149,200
Jul 10, 201923.4923.5423.1623.2023.20290,100
Jul 09, 201923.1623.5023.1523.4623.46263,600
Jul 08, 201923.6823.6823.3023.3423.34241,600
Jul 05, 201923.6623.8623.5823.7323.73254,700
Jul 03, 201923.2423.5123.1823.4523.45135,900
Jul 02, 201923.5323.5522.9823.2023.20286,500
Jul 01, 201923.4523.6623.2723.5223.52512,200
Jun 28, 201923.0223.4622.8623.2623.26730,600
Jun 27, 201922.5022.8322.4922.8322.83297,800
Jun 26, 201922.6222.8122.4022.4622.46294,600
Jun 25, 201922.3522.6322.0822.5222.52320,200
Jun 24, 201922.6522.9222.3622.3822.38398,300
Jun 21, 201922.4723.1622.4122.7522.751,531,400
Jun 20, 201922.9422.9622.2122.4022.40829,200
Jun 19, 201923.6923.6922.8022.8322.83614,200
Jun 18, 201923.1123.5822.9823.3823.38714,800
Jun 17, 201923.3623.5623.0123.0723.07379,100
Jun 14, 201923.2823.5423.1123.3723.37228,800
Jun 14, 20190.16 Dividend
Jun 13, 201923.4623.6723.3723.4523.29175,600
Jun 12, 201923.3823.6423.2423.3423.18212,600
Jun 11, 201923.8223.9123.3623.5023.34193,600
Jun 10, 201923.6724.0623.5823.6023.44300,100
Jun 07, 201923.2723.5823.2123.4723.31387,800
Jun 06, 201923.5823.6723.1223.4223.26254,800
Jun 05, 201923.6423.7323.2323.5923.43436,200
Jun 04, 201923.2524.6223.2523.6823.52371,600
Jun 03, 201922.7323.1522.7022.9022.74522,500
May 31, 201923.2423.3022.7822.8122.65405,100
May 30, 201924.0324.2523.3823.5323.37234,600
May 29, 201923.5924.1223.2924.0623.90379,000
May 28, 201924.1624.2923.6923.7023.54591,500
May 24, 201923.9324.3423.8824.2824.11242,500
May 23, 201924.0524.3323.6023.7523.59317,900
May 22, 201924.4924.6524.2524.3124.14211,100
May 21, 201924.4624.6424.3424.5824.41399,500
May 20, 201924.0724.6124.0724.4024.23196,800
May 17, 201924.2824.6924.1924.2224.05333,600
May 16, 201924.3724.7824.1824.5324.36379,900
May 15, 201924.2124.3523.8924.2324.06307,900
May 14, 201924.0524.6623.7624.5124.34454,400
May 13, 201924.5224.7123.8323.9423.78311,400
May 10, 201924.8125.1324.4925.0224.85302,300
May 09, 201924.8124.9524.5024.9124.74192,500
May 08, 201925.0825.3124.8524.8924.72401,300
May 07, 201925.4425.5525.0425.2625.09442,000
May 06, 201925.4825.9725.4825.7325.55487,900
May 03, 201925.5926.0425.5926.0025.82591,700
May 02, 201925.2025.6425.1925.6025.43391,100
May 01, 201925.4525.6424.7625.1324.96942,200
Apr 30, 201925.4025.6125.2525.3925.22633,200
Apr 29, 201924.8425.5924.7425.3725.20954,000
Apr 26, 201924.5024.7524.3224.6924.52538,200
Apr 25, 201924.5624.6424.3524.5024.33347,400
Apr 24, 201924.4924.8324.2924.7024.53499,500
Apr 23, 201924.4024.7623.2224.5624.39980,200
Apr 22, 201925.2525.4224.6624.8524.68422,100
Apr 18, 201925.7825.9225.3825.4725.30324,800
Apr 17, 201925.9626.0125.7025.9425.76301,000
Apr 16, 201925.3525.9325.2125.9225.74305,600
Apr 15, 201925.7825.8525.0625.2525.08362,800
Apr 12, 201925.7525.9825.2525.7125.53694,100
Apr 11, 201925.4425.7625.3725.3925.22290,400
Apr 10, 201925.1525.5824.9525.5325.36432,300
Apr 09, 201925.7125.7225.0125.1024.93429,100
Apr 08, 201925.8226.0425.7725.8425.66419,700
Apr 05, 201925.6826.0025.4425.9425.76537,600
Apr 04, 201925.3625.7525.2425.6325.46258,800
Apr 03, 201925.4525.5825.1225.3125.14214,300
Apr 02, 201925.1525.2824.9825.1024.93231,700
Apr 01, 201924.6925.2524.0425.2525.08325,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...