MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFNC — Simmons First National Corp
NasdaqSimmons First National Corp
$22.38
+0.17(+0.77%)
- O
- 22.16
- H
- 22.53
- L
- 22.07
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.38
Period Return+20.65%
Period High$24.32
Period Low$17.00
Avg Daily Volume1.17M
Total Trading Days365
SFNC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.16 | $22.53 | $22.07 | $22.38 | +$0.17 | +0.77% | 1,729,293 | $22.37 | $22.07 $22.53 |
| Oct 7, 2026 | $22.49 | $22.49 | $22.06 | $22.21 | $-0.38 | -1.68% | 1,132,427 | $22.19 | $22.06 $22.49 |
| Oct 6, 2026 | $22.74 | $22.90 | $22.56 | $22.59 | $-0.12 | -0.53% | 722,469 | $22.65 | $22.56 $22.90 |
| Oct 5, 2026 | $22.89 | $22.92 | $22.57 | $22.71 | $-0.19 | -0.83% | 1,527,090 | $22.76 | $22.57 $22.92 |
| Oct 2, 2026 | $22.77 | $23.10 | $22.73 | $22.90 | +$0.17 | +0.75% | 2,363,156 | $22.89 | $22.73 $23.10 |
| Oct 1, 2026 | $22.44 | $22.77 | $22.09 | $22.73 | +$0.15 | +0.66% | 1,573,057 | $22.53 | $22.09 $22.77 |
| Sep 30, 2026 | $22.57 | $22.98 | $22.48 | $22.58 | +$0.06 | +0.27% | 1,257,027 | $22.58 | $22.48 $22.98 |
| Sep 29, 2026 | $22.85 | $22.97 | $22.50 | $22.52 | $-0.31 | -1.36% | 1,382,721 | $22.58 | $22.50 $22.97 |
| Sep 28, 2026 | $23.25 | $23.25 | $22.72 | $22.83 | $-0.40 | -1.72% | 1,793,046 | $22.87 | $22.72 $23.25 |
| Sep 25, 2026 | $23.20 | $23.35 | $23.07 | $23.23 | +$0.17 | +0.74% | 1,443,446 | $23.25 | $23.07 $23.35 |
| Sep 24, 2026 | $22.94 | $23.11 | $22.73 | $23.06 | +$0.17 | +0.74% | 1,144,550 | $22.97 | $22.73 $23.11 |
| Sep 23, 2026 | $22.63 | $23.25 | $22.45 | $22.89 | +$0.39 | +1.73% | 2,120,062 | $22.94 | $22.45 $23.25 |
| Sep 22, 2026 | $22.75 | $22.91 | $22.50 | $22.50 | $-0.15 | -0.66% | 1,243,788 | $22.62 | $22.50 $22.91 |
| Sep 21, 2026 | $22.96 | $23.06 | $22.65 | $22.65 | $-0.24 | -1.05% | 1,200,186 | $22.76 | $22.65 $23.06 |
| Sep 18, 2026 | $22.84 | $22.94 | $22.59 | $22.89 | +$0.02 | +0.07% | 2,582,918 | $22.86 | $22.59 $22.94 |
| Sep 17, 2026 | $23.01 | $23.08 | $22.80 | $22.88 | +$0.07 | +0.28% | 995,641 | $22.91 | $22.80 $23.08 |
| Sep 16, 2026 | $23.20 | $23.22 | $22.43 | $22.81 | $-0.39 | -1.68% | 2,056,439 | $22.87 | $22.43 $23.22 |
| Sep 15, 2026 | $23.08 | $23.37 | $22.95 | $23.20 | $-0.05 | -0.22% | 1,076,104 | $23.19 | $22.95 $23.37 |
| Sep 14, 2026 | $23.13 | $23.43 | $23.13 | $23.25 | +$0.06 | +0.26% | 986,564 | $23.26 | $23.13 $23.43 |
| Sep 11, 2026 | $23.27 | $23.46 | $22.98 | $23.19 | +$0.06 | +0.26% | 963,715 | $23.16 | $22.98 $23.46 |
| Sep 10, 2026 | $23.17 | $23.20 | $22.75 | $23.13 | +$0.21 | +0.92% | 1,240,892 | $23.04 | $22.75 $23.20 |
| Sep 9, 2026 | $23.09 | $23.18 | $22.83 | $22.92 | $-0.29 | -1.25% | 1,313,561 | $22.93 | $22.83 $23.18 |
| Sep 8, 2026 | $23.45 | $23.56 | $23.19 | $23.21 | $-0.48 | -2.03% | 1,494,911 | $23.29 | $23.19 $23.56 |
| Sep 4, 2026 | $23.42 | $23.99 | $23.27 | $23.69 | +$0.71 | +3.09% | 2,339,842 | $23.74 | $23.27 $23.99 |
| Sep 3, 2026 | $22.84 | $23.10 | $22.70 | $22.98 | +$0.31 | +1.37% | 1,272,676 | $22.92 | $22.70 $23.10 |
| Sep 2, 2026 | $22.36 | $22.81 | $22.34 | $22.67 | +$0.44 | +1.98% | 953,839 | $22.63 | $22.34 $22.81 |
| Sep 1, 2026 | $22.55 | $22.70 | $22.17 | $22.23 | $-0.35 | -1.55% | 1,060,922 | $22.32 | $22.17 $22.70 |
| Aug 31, 2026 | $22.69 | $22.69 | $22.49 | $22.58 | $-0.11 | -0.48% | 992,257 | $22.57 | $22.49 $22.69 |
| Aug 28, 2026 | $22.79 | $22.85 | $22.57 | $22.69 | +$0.00 | +0.00% | 1,001,229 | $22.70 | $22.57 $22.85 |
| Aug 27, 2026 | $22.62 | $22.76 | $22.44 | $22.69 | $-0.11 | -0.48% | 597,879 | $22.65 | $22.44 $22.76 |