SFNC

Simmons First National Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Simmons First National Corporation SFNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.36 -1.21% 29.28 18:00:17
Open Price Low Price High Price Close Price Prev Close
29.39 28.69 29.97 29.28 29.64
more quote information »

SFNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.6130.7327.6129.20632,0041.676.05%
1 Month25.1430.7324.325727.23520,4504.1416.47%
3 Months20.7030.7320.4725.07543,4798.5841.45%
6 Months17.4330.7314.8421.10504,60511.8567.99%
1 Year23.6430.7313.7518.91623,3675.6423.86%
3 Years29.1033.4513.7523.34491,5450.180.62%
5 Years20.9333.5013.7524.05354,7738.3539.89%

SFNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 29.28 -0.36 -1.21% 29.39 29.97 28.69 708,695
Feb 25 2021 29.64 -0.60 -1.98% 30.41 30.73 29.43 737,697
Feb 24 2021 30.24 1.09 3.74% 29.38 30.35 28.85 765,706
Feb 23 2021 29.15 0.46 1.6% 28.75 29.64 28.55 537,377
Feb 22 2021 28.69 0.56 1.99% 28.90 28.95 27.91 680,104
Feb 19 2021 28.13 0.68 2.48% 27.61 28.18 27.61 391,038
Feb 18 2021 27.45 -0.22 -0.8% 27.67 27.77 27.34 380,116
Feb 17 2021 27.67 0.17 0.62% 27.40 27.89 27.38 341,703
Feb 16 2021 27.50 0.58 2.15% 27.26 27.80 26.9701 465,727
Feb 12 2021 26.92 0.18 0.67% 26.46 27.23 26.01 396,810
Feb 11 2021 26.74 -0.05 -0.19% 26.90 27.125 26.16 500,462
Feb 10 2021 26.79 -0.05 -0.19% 26.68 27.00 26.385 460,794
Feb 09 2021 26.84 0.56 2.13% 26.32 26.94 26.045 400,911
Feb 08 2021 26.28 0.47 1.82% 25.72 26.29 25.63 443,058
Feb 05 2021 25.81 0.08 0.31% 25.79 25.855 25.32 292,439
Feb 04 2021 25.73 0.59 2.35% 25.11 25.97 25.11 437,739
Feb 03 2021 25.14 -0.17 -0.67% 25.12 25.23 24.66 473,181
Feb 02 2021 25.31 0.21 0.84% 25.62 25.62 24.94 637,342
Feb 01 2021 25.10 0.40 1.62% 24.83 25.24 24.3257 375,027
Jan 29 2021 24.70 -0.52 -2.04% 25.14 25.49 24.62 1,011,671
Jan 28 2021 25.215 -0.73 -2.79% 26.25 26.25 25.00 693,418
See More Historical Prices »


Your Recent History
NASDAQ
SFNC
Simmons Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.