SFNC
SIMMONS FIRST N -A- (SFNC)
NASDAQ
$23.01$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.3B
    Market Cap
  • 15.08%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.74%
    Low Price$22.97
    High Price$24.12
  • 3 Months
    +8.87%
    Low Price$20.64
    High Price$24.12
  • 1 Year
    +15.08%
    Low Price$16.72
    High Price$24.12
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
23.12
23.23
22.84
23.01
+0.13%
793,349
08/20/2026
23.16
23.16
22.73
22.98
-0.30%
1,026,718
08/19/2026
23.76
23.84
22.98
23.05
-2.66%
1,092,364
08/18/2026
23.97
24.05
23.55
23.68
-1.09%
832,028
08/17/2026
24.02
24.18
23.86
23.94
-0.56%
860,895
08/14/2026
23.94
24.11
23.86
24.08
+0.56%
2,720,021
08/13/2026
24.01
24.12
23.90
23.94
+0.42%
830,965
08/12/2026
23.78
23.89
23.68
23.84
+0.59%
1,097,585
08/11/2026
23.58
23.84
23.58
23.70
+0.72%
826,028
08/10/2026
23.36
23.60
23.33
23.53
+0.30%
941,232
08/07/2026
23.47
23.69
23.37
23.46
-0.38%
1,303,858
08/06/2026
24.28
24.32
23.52
23.55
-2.00%
1,682,794
08/05/2026
24.24
24.25
24.01
24.03
-0.37%
955,801
08/04/2026
23.90
24.25
23.78
24.12
+1.09%
1,370,520
08/03/2026
23.63
23.99
23.52
23.86
+1.14%
1,273,402
07/31/2026
23.41
23.67
23.32
23.59
+0.77%
1,876,345
07/30/2026
23.56
23.66
23.29
23.41
-0.21%
1,395,093
07/29/2026
23.38
23.58
23.27
23.46
-0.09%
1,377,124
07/28/2026
23.15
23.49
23.03
23.48
+2.22%
1,163,311
07/27/2026
23.33
23.50
22.96
22.97
-0.91%
1,193,972
07/24/2026
23.01
23.38
22.98
23.18
+0.74%
1,042,727
07/23/2026
22.77
23.01
22.63
23.01
-0.43%
1,523,017
07/22/2026
22.84
23.15
22.70
23.11
+1.18%
2,210,655
07/21/2026
22.59
22.86
22.40
22.84
+1.02%
1,666,721
07/20/2026
22.91
23.03
22.51
22.61
-1.48%
2,276,640
07/17/2026
22.19
23.52
22.19
22.95
-1.29%
4,357,575
07/16/2026
23.23
23.91
23.07
23.25
+0.09%
3,519,522
07/16/2026
$0.50 Earnings
07/15/2026
22.95
23.40
22.92
23.23
+1.35%
1,143,238
07/14/2026
22.98
23.15
22.86
22.92
-0.26%
839,442
07/13/2026
22.95
23.00
22.69
22.98
+0.52%
1,007,004
07/10/2026
22.81
22.97
22.68
22.86
+0.62%
925,386
07/09/2026
22.35
22.81
22.24
22.72
+2.16%
952,044
07/08/2026
22.69
22.71
22.10
22.24
-2.24%
1,161,833
07/07/2026
22.85
22.95
22.72
22.75
-0.09%
942,435
07/06/2026
22.70
22.95
22.63
22.77
-0.31%
1,127,171
07/02/2026
23.35
23.40
22.72
22.84
-1.64%
1,098,911
07/01/2026
22.70
23.37
22.61
23.22
+2.52%
1,394,878
06/30/2026
22.68
22.78
22.59
22.65
-0.09%
1,424,499
06/29/2026
22.86
22.99
22.53
22.67
-1.13%
1,436,937
06/26/2026
23.05
23.12
22.69
22.93
-0.17%
4,311,899
06/25/2026
22.74
23.10
22.73
22.97
+1.19%
1,473,807
06/24/2026
22.42
22.83
22.41
22.70
+0.98%
1,971,216
06/23/2026
22.17
22.52
22.11
22.48
+1.40%
1,284,755
06/22/2026
21.88
22.28
21.88
22.17
+1.23%
1,352,130
06/18/2026
21.95
22.09
21.73
21.90
+0.88%
2,355,819
06/17/2026
22.03
22.22
21.49
21.71
-1.59%
1,376,451
06/16/2026
22.15
22.39
21.94
22.06
+0.27%
1,468,754
06/15/2026
22.32
22.59
21.94
22.00
-1.32%
1,265,761
06/15/2026
$0.22 Dividend
06/12/2026
22.14
22.40
22.11
22.30
+1.44%
1,008,123
06/11/2026
21.79
22.07
21.62
21.98
+1.09%
1,239,600
06/10/2026
21.66
21.86
21.48
21.74
+1.11%
3,289,354
06/09/2026
21.58
21.97
20.51
21.50
+0.51%
3,053,477
06/08/2026
21.51
21.69
21.39
21.39
+0.09%
1,063,662
06/05/2026
21.43
21.66
21.33
21.37
+0.19%
1,178,966
06/04/2026
21.02
21.38
20.98
21.33
+3.36%
884,745
06/03/2026
21.13
21.13
20.61
20.64
-2.57%
1,023,274
06/02/2026
20.74
21.26
20.65
21.19
+1.62%
1,282,901
06/01/2026
21.09
21.27
20.67
20.85
-1.86%
1,163,857
05/29/2026
21.27
21.36
21.15
21.25
-0.14%
1,607,557
05/28/2026
21.13
21.29
20.87
21.27
+0.61%
820,343
05/27/2026
21.39
21.54
21.05
21.15
-1.25%
1,371,189
05/26/2026
21.18
21.45
21.11
21.41
+1.31%
860,178
05/22/2026
21.21
21.29
21.09
21.14
0.00%
689,829
05/21/2026
20.97
21.19
20.83
21.14
+0.33%
974,599
05/20/2026
20.62
21.20
20.55
21.07
+2.16%
1,145,572
05/19/2026
20.66
20.86
20.48
20.62
-0.53%
829,713
05/18/2026
20.42
20.77
20.37
20.73
+2.05%
752,080
05/15/2026
20.57
20.57
20.17
20.31
-1.39%
848,273
05/14/2026
20.61
20.81
20.51
20.60
+1.07%
700,175
05/13/2026
20.58
20.67
20.32
20.38
-1.53%
861,055
05/12/2026
20.77
20.79
20.21
20.70
-0.24%
911,108
05/11/2026
21.22
21.25
20.65
20.75
-1.50%
1,169,941
05/08/2026
21.16
21.27
21.02
21.07
-0.42%
819,402
05/07/2026
21.42
21.58
21.13
21.16
-1.07%
876,158
05/06/2026
21.40
21.64
21.26
21.38
+0.79%
829,867
05/05/2026
21.03
21.26
20.91
21.22
+1.42%
741,625
05/04/2026
20.88
21.20
20.81
20.92
-0.52%
901,405
05/01/2026
21.35
21.35
20.88
21.03
-0.14%
925,417
04/30/2026
20.93
21.36
20.92
21.06
+0.05%
1,372,855
04/29/2026
21.25
21.51
20.96
21.05
-1.67%
1,125,049
04/28/2026
21.44
21.59
21.26
21.40
+1.31%
1,311,739
04/27/2026
20.80
21.27
20.80
21.13
+1.47%
739,040
04/24/2026
21.12
21.30
20.73
20.82
-1.73%
859,937
04/23/2026
21.08
21.30
20.85
21.19
+1.04%
1,102,397
04/22/2026
21.10
21.26
20.73
20.97
-0.24%
1,070,512
04/21/2026
21.49
21.63
20.89
21.02
-2.03%
1,180,979
04/20/2026
21.37
21.96
21.05
21.45
+0.65%
2,805,029
04/17/2026
20.28
21.57
20.10
21.31
+5.18%
3,024,234
04/16/2026
20.21
20.45
20.20
20.26
-0.44%
1,238,210
04/16/2026
$0.47 Earnings
04/15/2026
20.23
20.43
20.06
20.35
-0.10%
819,383
04/14/2026
20.31
20.46
20.17
20.37
-0.29%
936,582
04/13/2026
20.23
20.49
20.06
20.43
+0.63%
1,092,440
04/10/2026
20.75
20.98
20.27
20.30
-2.43%
1,053,145
04/09/2026
20.17
20.84
20.09
20.81
+2.84%
1,979,904
04/08/2026
20.22
20.41
20.13
20.23
+2.82%
1,162,249
04/07/2026
19.57
19.73
19.49
19.68
+0.35%
1,167,844
04/06/2026
19.26
19.64
19.22
19.61
+1.43%
931,286