SFNC
SIMMONS FIRST N -A- (SFNC)
NASDAQ
$22.90+$0.16 (+0.73%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $3.3B
    Market Cap
  • 23.17%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.20%
    Low Price$22.50
    High Price$23.47
  • 3 Months
    -1.20%
    Low Price$22.02
    High Price$23.90
  • 1 Year
    +23.17%
    Low Price$16.56
    High Price$23.90
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
22.44
22.77
22.09
22.73
+0.66%
1,573,050
09/30/2026
22.57
22.98
22.48
22.58
+0.27%
1,257,027
09/29/2026
22.85
22.97
22.50
22.52
-1.36%
1,382,422
09/28/2026
23.25
23.25
22.72
22.83
-1.72%
1,793,045
09/25/2026
23.20
23.35
23.07
23.23
+0.74%
1,443,446
09/24/2026
22.94
23.11
22.73
23.06
+0.74%
1,144,521
09/23/2026
22.63
23.25
22.45
22.89
+1.73%
2,120,215
09/22/2026
22.75
22.91
22.50
22.50
-0.66%
1,230,618
09/21/2026
22.96
23.06
22.65
22.65
-1.05%
1,200,185
09/18/2026
22.84
22.94
22.59
22.89
+0.07%
2,561,972
09/17/2026
23.01
23.08
22.80
22.88
+0.28%
995,640
09/16/2026
23.20
23.22
22.43
22.81
-1.68%
2,056,439
09/15/2026
23.08
23.37
22.95
23.20
+0.72%
1,077,915
09/15/2026
$0.22 Dividend
09/14/2026
22.92
23.21
22.92
23.04
+0.26%
986,564
09/11/2026
23.05
23.24
22.76
22.98
+0.26%
963,715
09/10/2026
22.96
22.98
22.54
22.92
+0.92%
1,240,891
09/09/2026
22.88
22.97
22.62
22.71
-1.25%
1,313,561
09/08/2026
23.23
23.34
22.98
23.00
-2.03%
1,494,909
09/04/2026
23.20
23.77
23.05
23.47
+3.09%
2,339,842
09/03/2026
22.63
22.88
22.49
22.77
+1.37%
1,272,676
09/02/2026
22.15
22.60
22.13
22.46
+1.98%
953,891
09/01/2026
22.34
22.49
21.96
22.02
-1.55%
1,060,922
08/31/2026
22.48
22.48
22.28
22.37
-0.48%
992,256
08/28/2026
22.58
22.64
22.36
22.48
0.00%
1,001,228
08/27/2026
22.41
22.55
22.23
22.48
-0.48%
597,879
08/26/2026
22.53
22.68
22.33
22.59
+0.44%
639,528
08/25/2026
22.78
22.82
22.43
22.49
-1.18%
1,155,780
08/24/2026
22.80
23.01
22.69
22.76
-0.17%
1,140,345
08/21/2026
22.91
23.02
22.63
22.80
+0.13%
793,349
08/20/2026
22.95
22.95
22.51
22.77
-0.30%
1,026,718
08/19/2026
23.54
23.62
22.77
22.84
-2.66%
1,092,364
08/18/2026
23.75
23.82
23.33
23.46
-1.09%
832,028
08/17/2026
23.80
23.96
23.64
23.72
-0.56%
860,895
08/14/2026
23.72
23.88
23.63
23.85
+0.56%
2,720,021
08/13/2026
23.79
23.90
23.67
23.72
+0.42%
830,965
08/12/2026
23.56
23.67
23.46
23.62
+0.59%
1,097,585
08/11/2026
23.36
23.62
23.36
23.48
+0.72%
826,028
08/10/2026
23.14
23.38
23.11
23.31
+0.30%
941,232
08/07/2026
23.25
23.47
23.15
23.24
-0.38%
1,303,858
08/06/2026
24.06
24.10
23.30
23.33
-2.00%
1,682,794
08/05/2026
24.02
24.03
23.79
23.81
-0.37%
955,801
08/04/2026
23.68
24.02
23.56
23.90
+1.09%
1,370,520
08/03/2026
23.41
23.76
23.30
23.64
+1.14%
1,273,402
07/31/2026
23.19
23.45
23.10
23.37
+0.77%
1,876,345
07/30/2026
23.34
23.44
23.07
23.19
-0.21%
1,395,093
07/29/2026
23.16
23.36
23.05
23.24
-0.09%
1,377,124
07/28/2026
22.94
23.27
22.82
23.26
+2.22%
1,163,311
07/27/2026
23.11
23.28
22.74
22.76
-0.91%
1,193,972
07/24/2026
22.80
23.16
22.77
22.97
+0.74%
1,042,727
07/23/2026
22.56
22.80
22.42
22.80
-0.43%
1,523,017
07/22/2026
22.63
22.94
22.49
22.90
+1.18%
2,210,655
07/21/2026
22.38
22.64
22.19
22.63
+1.02%
1,666,721
07/20/2026
22.70
22.82
22.30
22.40
-1.48%
2,276,640
07/17/2026
21.98
23.30
21.98
22.74
-1.29%
4,357,575
07/16/2026
23.02
23.69
22.86
23.04
+0.09%
3,519,522
07/16/2026
$0.50 Earnings
07/15/2026
22.74
23.18
22.71
23.02
+1.35%
1,143,238
07/14/2026
22.77
22.94
22.64
22.71
-0.26%
839,442
07/13/2026
22.74
22.79
22.48
22.77
+0.52%
1,007,004
07/10/2026
22.60
22.75
22.47
22.65
+0.62%
925,386
07/09/2026
22.14
22.59
22.03
22.51
+2.16%
952,044
07/08/2026
22.48
22.50
21.89
22.03
-2.24%
1,161,833
07/07/2026
22.64
22.74
22.51
22.54
-0.09%
942,435
07/06/2026
22.49
22.74
22.42
22.56
-0.31%
1,127,171
07/02/2026
23.13
23.18
22.50
22.63
-1.64%
1,098,911
07/01/2026
22.49
23.15
22.40
23.01
+2.52%
1,394,878
06/30/2026
22.47
22.57
22.38
22.44
-0.09%
1,424,499
06/29/2026
22.65
22.78
22.32
22.46
-1.13%
1,436,937
06/26/2026
22.84
22.91
22.48
22.72
-0.17%
4,311,899
06/25/2026
22.53
22.89
22.52
22.76
+1.19%
1,473,807
06/24/2026
22.21
22.61
22.20
22.49
+0.98%
1,971,216
06/23/2026
21.96
22.31
21.91
22.27
+1.40%
1,284,755
06/22/2026
21.68
22.07
21.68
21.96
+1.23%
1,352,130
06/18/2026
21.75
21.89
21.53
21.70
+0.88%
2,355,819
06/17/2026
21.83
22.01
21.29
21.51
-1.59%
1,376,451
06/16/2026
21.95
22.18
21.74
21.86
+0.27%
1,468,754
06/15/2026
22.11
22.38
21.74
21.80
-1.32%
1,265,761
06/15/2026
$0.22 Dividend
06/12/2026
21.93
22.20
21.90
22.09
+1.44%
1,008,123
06/11/2026
21.59
21.86
21.42
21.77
+1.09%
1,239,600
06/10/2026
21.46
21.66
21.28
21.54
+1.11%
3,289,354
06/09/2026
21.38
21.77
20.32
21.30
+0.51%
3,053,477
06/08/2026
21.31
21.49
21.20
21.20
+0.09%
1,063,662
06/05/2026
21.24
21.46
21.14
21.18
+0.19%
1,178,966
06/04/2026
20.82
21.19
20.78
21.14
+3.36%
884,745
06/03/2026
20.93
20.93
20.42
20.45
-2.57%
1,023,274
06/02/2026
20.55
21.07
20.45
20.99
+1.62%
1,282,901
06/01/2026
20.89
21.08
20.48
20.66
-1.86%
1,163,857
05/29/2026
21.08
21.17
20.95
21.05
-0.14%
1,607,557
05/28/2026
20.93
21.10
20.68
21.08
+0.61%
820,343
05/27/2026
21.20
21.34
20.85
20.95
-1.25%
1,371,189
05/26/2026
20.98
21.25
20.91
21.22
+1.31%
860,178
05/22/2026
21.01
21.10
20.89
20.94
0.00%
689,829
05/21/2026
20.77
20.99
20.64
20.94
+0.33%
974,599
05/20/2026
20.43
21.00
20.36
20.87
+2.16%
1,145,572
05/19/2026
20.47
20.67
20.29
20.43
-0.53%
829,713
05/18/2026
20.23
20.58
20.19
20.54
+2.05%
752,080
05/15/2026
20.38
20.38
19.98
20.13
-1.39%
848,273
05/14/2026
20.42
20.62
20.32
20.41
+1.07%
700,175