SFNC - Simmons First National Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201830.7531.4530.6031.2031.20465,604
Jul 19, 201830.4530.9530.3530.9030.90302,900
Jul 18, 201830.1530.6030.0030.5530.55220,800
Jul 17, 201830.1030.4030.1030.2030.20269,800
Jul 16, 201829.7530.1029.7530.1030.10264,200
Jul 13, 201830.1530.1529.6029.6529.65287,800
Jul 12, 201830.9530.9530.1030.1530.15354,000
Jul 11, 201830.2030.8030.2030.7030.70372,000
Jul 10, 201831.0531.0530.2530.4530.45220,800
Jul 09, 201830.6031.0030.5530.9530.95262,400
Jul 06, 201830.3030.5330.1530.4030.40267,600
Jul 05, 201830.2530.3829.8330.2530.25308,700
Jul 03, 201830.0030.1529.7529.9529.95230,500
Jul 02, 201829.6530.0029.3730.0030.00375,900
Jun 29, 201830.6030.7029.6029.9029.90335,600
Jun 28, 201830.2530.6030.2530.4030.40268,700
Jun 27, 201830.8030.8830.2830.3030.30296,300
Jun 26, 201830.7531.0530.4530.9530.95352,400
Jun 25, 201830.8531.0030.5530.8030.80300,400
Jun 22, 201831.3531.3530.6531.0531.051,649,300
Jun 21, 201831.7031.7531.2031.3031.30408,900
Jun 20, 201831.8031.8831.5531.7031.70419,200
Jun 19, 201831.1531.7531.0331.6031.60631,000
Jun 18, 201831.4031.7031.1531.4031.40561,400
Jun 15, 201831.5031.8031.2531.5531.551,881,300
Jun 14, 201831.8531.9031.3331.7031.70376,600
Jun 14, 20180.15 Dividend
Jun 13, 201831.9032.3031.6031.9031.75346,200
Jun 12, 201832.3032.3531.6531.9531.80303,000
Jun 11, 201832.7532.8032.0532.1532.00387,400
Jun 08, 201832.8532.9032.4032.5532.40348,000
Jun 07, 201833.4533.4532.6732.8032.65332,800
Jun 06, 201832.7033.3532.2533.3533.19329,500
Jun 05, 201832.9033.0032.4032.6532.50261,100
Jun 04, 201832.5032.9032.2032.8532.70293,600
Jun 01, 201832.2532.6031.6032.4032.25411,800
May 31, 201831.9532.3531.5032.0031.85595,000
May 30, 201831.4532.2531.0032.0031.85481,800
May 29, 201831.2031.4030.9031.2531.10461,600
May 25, 201831.2531.6031.2031.5031.35236,600
May 24, 201831.4531.4530.7531.3031.15265,400
May 23, 201831.5031.8031.2531.4531.30349,100
May 22, 201831.3531.9031.3031.5031.35352,200
May 21, 201831.1531.4530.8331.3531.20333,900
May 18, 201831.4531.4531.0331.1030.95515,800
May 17, 201831.0031.4030.9031.3031.15401,400
May 16, 201830.6531.2530.6031.1030.95391,100
May 15, 201830.4531.0530.4530.6530.51369,300
May 14, 201830.8530.9030.3530.4030.26267,800
May 11, 201830.9531.1030.7530.8030.66204,500
May 10, 201830.7031.0030.6030.9530.80375,200
May 09, 201830.5530.9030.3830.8530.70315,100
May 08, 201830.3030.6829.9530.3530.21490,600
May 07, 201830.1030.5029.4530.3530.21388,100
May 04, 201829.7030.3829.5030.0529.91327,200
May 03, 201830.2030.2029.5529.7529.61268,900
May 02, 201830.5030.6530.1030.3530.21316,900
May 01, 201830.0530.6029.3030.5030.36722,800
Apr 30, 201830.5030.6530.1530.2030.06537,900
Apr 27, 201830.3030.6530.1530.4030.26297,800
Apr 26, 201830.4530.5030.1530.3530.21375,300
Apr 25, 201830.4530.7530.0030.5030.36496,500
Apr 24, 201829.1030.5129.1030.3530.21682,500
Apr 23, 201828.9029.2528.8028.9528.81149,200
Apr 20, 201828.6028.9528.5528.8028.66247,300
Apr 19, 201828.2528.9028.2528.7528.61198,900
Apr 18, 201828.5528.5828.3028.3028.17278,700
Apr 17, 201828.8028.8328.1828.4528.32283,200
Apr 16, 201828.4528.7528.3328.7028.57217,500
Apr 13, 201828.8528.8528.2028.3028.17128,800
Apr 12, 201828.3528.8528.2028.6528.52140,600
Apr 11, 201828.1528.3527.9828.2028.07237,700
Apr 10, 201828.3028.6028.0528.4028.27201,200
Apr 09, 201828.0528.6027.9528.0027.87227,400
Apr 06, 201828.5528.6527.6027.9027.77212,900
Apr 05, 201828.9529.0028.2528.7028.57414,900
Apr 04, 201827.8028.9527.7028.7528.61448,900
Apr 03, 201828.1028.3527.4028.2528.12452,800
Apr 02, 201828.4528.6527.5027.8527.72434,500
Mar 29, 201828.7028.9028.3528.4528.32348,900
Mar 28, 201828.1028.7027.8528.5028.37420,000
Mar 27, 201828.9528.9528.0528.0827.95377,000
Mar 26, 201828.3028.8528.1028.7528.61583,100
Mar 23, 201829.3529.4528.0028.0027.87453,900
Mar 22, 201830.1530.2029.2529.2529.11310,100
Mar 21, 201830.3030.7530.1030.4030.26285,100
Mar 20, 201830.3530.5530.1030.3030.16273,900
Mar 19, 201830.7530.7529.9330.3530.21268,900
Mar 16, 201830.2030.8029.8530.7530.612,140,500
Mar 15, 201830.0530.3529.8530.3030.16326,900
Mar 14, 201830.6030.6529.9530.0029.86356,100
Mar 14, 20180.15 Dividend
Mar 13, 201830.9030.9030.4530.6030.31295,600
Mar 12, 201830.5530.8530.3030.7530.46457,200
Mar 09, 201830.2530.5030.0030.4530.16306,400
Mar 08, 201830.2030.3529.6530.0529.76330,300
Mar 07, 201829.6030.3529.6030.2029.91377,500
Mar 06, 201829.5030.0029.1029.8529.56445,900
Mar 05, 201829.0529.5528.6029.3029.02361,000
Mar 02, 201828.4029.3028.2329.2028.92281,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...