Simmons First Natl (NQ: SFNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.58	23.82	23.45	23.71	518,653	-0.15(-0.62%)
May 27, 2022	23.51	23.87	23.50	23.86	402,939	+0.32(+1.37%)
May 26, 2022	23.34	23.70	23.31	23.54	563,259	+0.42(+1.84%)
May 25, 2022	23.08	23.42	22.98	23.11	599,970	+0.09(+0.40%)
May 24, 2022	23.13	23.15	22.47	23.02	502,265	-0.16(-0.68%)
May 23, 2022	23.04	23.48	22.95	23.18	549,813	+0.45(+1.99%)
May 20, 2022	22.60	22.86	22.27	22.73	943,687	+0.24(+1.07%)
May 19, 2022	22.63	22.92	22.45	22.49	1,011,963	-0.42(-1.81%)
May 18, 2022	22.80	23.08	22.70	22.90	1,230,645	-0.03(-0.12%)
May 17, 2022	22.64	23.06	22.59	22.93	612,735	+0.62(+2.77%)
May 16, 2022	22.54	22.69	22.08	22.31	699,493	-0.20(-0.90%)
May 13, 2022	22.54	22.86	22.27	22.51	797,890	+0.15(+0.66%)
May 12, 2022	22.23	22.38	21.81	22.37	914,923	+0.07(+0.33%)
May 11, 2022	22.38	22.89	22.19	22.29	913,869	-0.01(-0.04%)
May 10, 2022	22.96	23.15	22.03	22.30	1,119,791	-0.54(-2.34%)
May 09, 2022	22.25	23.23	22.25	22.84	1,135,219	-0.17(-0.72%)
May 06, 2022	23.23	23.25	22.67	23.00	930,276	-0.08(-0.36%)
May 05, 2022	22.92	23.14	22.59	23.09	1,025,322	-0.10(-0.44%)
May 04, 2022	22.57	23.24	22.18	23.19	865,809	+0.68(+3.03%)
May 03, 2022	22.35	22.63	21.96	22.51	924,399	+0.40(+1.79%)
May 02, 2022	22.13	22.47	21.70	22.11	1,070,356	+0.09(+0.42%)
Apr 29, 2022	22.80	22.83	21.89	22.02	917,568	-0.82(-3.59%)
Apr 28, 2022	21.11	22.85	21.11	22.84	885,160	+0.13(+0.57%)
Apr 27, 2022	22.58	22.82	22.41	22.71	909,618	+0.09(+0.41%)
Apr 26, 2022	22.73	22.99	22.53	22.62	1,258,331	-0.43(-1.88%)
Apr 25, 2022	22.96	23.12	22.45	23.05	608,929	-0.12(-0.52%)
Apr 22, 2022	23.47	23.55	23.10	23.17	688,794	-0.34(-1.45%)
Apr 21, 2022	23.86	24.00	23.34	23.51	2,637,394	-0.19(-0.82%)
Apr 20, 2022	24.05	24.17	23.69	23.70	679,868	-0.15(-0.62%)
Apr 19, 2022	23.30	23.93	23.23	23.85	805,538	+0.73(+3.15%)
Apr 18, 2022	23.02	23.45	22.73	23.12	994,295	+0.18(+0.76%)
Apr 14, 2022	23.35	23.47	22.84	22.95	598,060	-0.39(-1.66%)
Apr 13, 2022	22.87	23.34	22.84	23.34	613,576	+0.27(+1.16%)
Apr 12, 2022	23.17	23.46	22.97	23.07	1,163,544	-0.15(-0.64%)
Apr 11, 2022	23.53	24.18	23.17	23.22	1,037,248	-0.25(-1.06%)
Apr 08, 2022	23.60	23.68	23.12	23.46	6,891,059	+0.05(+0.20%)
Apr 07, 2022	24.05	24.05	23.37	23.42	1,299,007	-0.53(-2.23%)
Apr 06, 2022	24.04	24.28	23.79	23.95	1,435,674	-0.17(-0.69%)
Apr 05, 2022	24.36	24.90	24.05	24.12	1,401,262	-0.22(-0.91%)
Apr 04, 2022	23.94	24.38	23.33	24.34	2,958,671	+0.46(+1.93%)
Apr 01, 2022	24.44	24.52	23.87	23.88	740,736	-0.30(-1.26%)
Mar 31, 2022	24.85	25.11	24.01	24.18	935,645	-0.72(-2.89%)
Mar 30, 2022	25.56	25.71	24.72	24.90	504,000	-0.61(-2.39%)
Mar 29, 2022	25.35	25.60	25.05	25.51	684,540	+0.47(+1.88%)
Mar 28, 2022	25.12	25.50	24.58	25.04	522,243	-0.28(-1.09%)
Mar 25, 2022	24.67	25.36	24.45	25.32	760,766	+0.71(+2.89%)
Mar 24, 2022	24.87	24.87	24.44	24.61	341,660	-0.09(-0.37%)
Mar 23, 2022	25.42	25.56	24.64	24.70	634,241	-0.95(-3.70%)
Mar 22, 2022	26.16	26.25	25.58	25.65	979,084	-0.08(-0.32%)
Mar 21, 2022	26.28	26.38	25.51	25.73	754,640	-0.39(-1.48%)
Mar 18, 2022	26.13	26.19	25.42	26.12	1,819,026	-0.02(-0.07%)
Mar 17, 2022	26.19	26.33	25.79	26.14	395,200	-0.28(-1.05%)
Mar 16, 2022	26.19	26.60	25.95	26.42	690,528	+0.46(+1.78%)
Mar 15, 2022	26.22	26.49	25.67	25.95	471,369	-0.17(-0.64%)
Mar 14, 2022	26.64	26.70	25.98	26.12	588,386	+0.01(+0.04%)
Mar 11, 2022	25.82	26.36	25.73	26.11	604,607	+0.51(+2.00%)
Mar 10, 2022	25.04	25.71	25.00	25.60	451,616	+0.27(+1.05%)
Mar 09, 2022	25.78	25.90	25.21	25.33	321,880	+0.27(+1.10%)
Mar 08, 2022	25.15	25.62	24.90	25.06	583,771	+0.19(+0.77%)
Mar 07, 2022	25.22	25.56	24.77	24.87	602,756	-0.52(-2.06%)
Mar 04, 2022	25.79	25.79	25.16	25.39	468,416	-0.93(-3.52%)
Mar 03, 2022	26.46	26.50	26.04	26.31	499,693	+0.06(+0.24%)
Mar 02, 2022	25.51	26.48	24.85	26.25	476,304	+0.88(+3.47%)