SFNC
SIMMONS FIRST N -A- (SFNC)
NASDAQ
$22.48+$0.30 (+1.38%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.2B
    Market Cap
  • 24.22%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.89%
    Low Price$20.84
    High Price$22.51
  • 3 Months
    +18.18%
    Low Price$18.96
    High Price$22.51
  • 1 Year
    +24.22%
    Low Price$17.26
    High Price$22.51
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
19.02
19.44
18.89
19.33
+0.31%
1,010,849
04/01/2026
19.32
19.55
19.26
19.27
+0.05%
1,178,935
03/31/2026
19.07
19.31
18.86
19.26
+2.58%
2,041,800
03/30/2026
18.87
19.01
18.71
18.78
0.00%
1,202,492
03/27/2026
19.01
19.14
18.76
18.78
-2.27%
1,309,143
03/26/2026
18.99
19.26
18.99
19.21
+0.31%
1,398,881
03/25/2026
19.29
19.34
18.83
19.16
+0.52%
1,224,191
03/24/2026
18.82
19.36
18.79
19.06
+0.37%
1,050,466
03/23/2026
19.25
19.54
18.81
18.99
+1.21%
1,579,224
03/20/2026
18.50
18.86
18.34
18.76
+1.28%
3,357,141
03/19/2026
18.24
18.61
18.08
18.52
+0.81%
1,540,455
03/18/2026
18.37
18.49
18.18
18.37
-0.75%
1,727,428
03/17/2026
18.75
18.87
18.40
18.51
-0.16%
1,307,009
03/16/2026
18.61
18.76
18.46
18.54
+0.59%
988,574
03/13/2026
18.66
18.71
18.31
18.43
-0.40%
1,093,677
03/13/2026
$0.22 Dividend
03/12/2026
18.23
18.79
18.19
18.51
-1.10%
1,501,650
03/11/2026
18.72
18.95
18.44
18.71
-0.73%
1,126,429
03/10/2026
18.80
19.43
18.58
18.85
-0.52%
1,371,584
03/09/2026
18.69
19.07
18.12
18.95
-0.46%
1,129,703
03/06/2026
19.03
19.07
18.70
19.04
-2.95%
1,245,390
03/05/2026
19.59
19.76
19.29
19.61
-0.89%
934,470
03/04/2026
19.88
19.96
19.69
19.79
+0.05%
927,949
03/03/2026
19.41
19.97
19.20
19.78
-0.79%
968,216
03/02/2026
19.12
20.11
19.00
19.94
+2.26%
1,066,155
02/27/2026
20.35
20.86
19.34
19.50
-6.17%
1,445,888
02/26/2026
20.52
20.91
20.50
20.78
+1.63%
2,023,729
02/25/2026
20.29
20.48
20.14
20.45
+2.30%
684,594
02/24/2026
19.89
20.09
19.72
19.99
+0.64%
722,860
02/23/2026
20.96
21.16
19.69
19.86
-5.54%
1,222,575
02/20/2026
20.71
21.05
20.49
21.02
+1.47%
1,067,346
02/19/2026
20.69
20.89
20.43
20.72
-0.61%
903,129
02/18/2026
21.14
21.57
20.74
20.85
0.00%
1,384,506
02/17/2026
20.98
21.27
20.71
20.85
-0.33%
807,000
02/13/2026
20.83
21.05
20.56
20.92
+0.47%
869,686
02/12/2026
21.47
21.70
20.56
20.82
-2.03%
1,594,095
02/11/2026
21.41
21.71
21.18
21.25
-0.32%
1,514,789
02/10/2026
21.25
21.44
21.12
21.32
+0.05%
1,132,523
02/09/2026
21.30
21.45
21.12
21.31
-0.23%
1,118,112
02/06/2026
20.94
21.36
20.94
21.36
+1.87%
1,616,401
02/05/2026
20.82
21.13
20.70
20.96
+0.56%
1,164,596
02/04/2026
20.73
21.25
20.67
20.85
+1.53%
1,327,338
02/03/2026
20.16
20.82
20.12
20.53
+1.90%
1,167,926
02/02/2026
19.78
20.43
19.70
20.15
+1.23%
1,062,967