Simmons First Natl (NQ: SFNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	24.30	24.35	24.04	24.24	435,727	+0.03(+0.12%)
Dec 05, 2024	24.49	24.68	24.19	24.21	328,357	-0.27(-1.10%)
Dec 04, 2024	24.45	24.65	24.32	24.48	393,618	+0.06(+0.25%)
Dec 03, 2024	24.47	24.62	24.24	24.42	486,699	-0.08(-0.33%)
Dec 02, 2024	24.52	24.83	24.23	24.50	661,946	+0.04(+0.16%)
Nov 29, 2024	24.91	24.91	24.29	24.46	381,910	-0.21(-0.85%)
Nov 27, 2024	24.94	25.12	24.64	24.67	375,296	-0.04(-0.16%)
Nov 26, 2024	24.82	24.98	24.67	24.71	450,621	-0.15(-0.60%)
Nov 25, 2024	25.00	25.52	24.85	24.86	1,212,668	+0.03(+0.12%)
Nov 22, 2024	24.33	24.90	24.18	24.83	729,492	+0.63(+2.60%)
Nov 21, 2024	24.25	24.59	24.15	24.20	686,103	+0.09(+0.37%)
Nov 20, 2024	23.99	24.16	23.84	24.11	428,395	+0.04(+0.17%)
Nov 19, 2024	23.87	24.20	23.64	24.07	659,703	-0.23(-0.95%)
Nov 18, 2024	24.40	24.63	24.30	24.30	395,151	-0.19(-0.78%)
Nov 15, 2024	24.67	24.75	24.16	24.49	636,831	-0.03(-0.12%)
Nov 14, 2024	24.78	24.94	24.48	24.52	518,585	-0.26(-1.05%)
Nov 13, 2024	25.10	25.42	24.73	24.78	790,734	-0.20(-0.80%)
Nov 12, 2024	24.87	25.55	24.65	24.98	765,778	-0.20(-0.79%)
Nov 11, 2024	25.00	25.56	24.99	25.18	1,404,930	+0.49(+1.98%)
Nov 08, 2024	24.86	25.00	24.53	24.69	1,079,425	+0.04(+0.16%)
Nov 07, 2024	25.23	25.25	24.38	24.65	1,253,273	-0.88(-3.45%)
Nov 06, 2024	25.00	25.95	24.95	25.53	2,745,034	+2.22(+9.52%)
Nov 05, 2024	23.01	23.43	22.95	23.31	431,045	+0.32(+1.39%)
Nov 04, 2024	23.17	23.21	22.63	22.99	422,159	-0.32(-1.37%)
Nov 01, 2024	23.24	23.46	22.73	23.31	420,243	+0.11(+0.47%)
Oct 31, 2024	23.69	23.73	23.20	23.20	382,728	-0.44(-1.86%)
Oct 30, 2024	23.44	24.14	23.41	23.64	487,323	+0.11(+0.47%)
Oct 29, 2024	23.40	23.63	23.20	23.53	341,986	-0.05(-0.21%)
Oct 28, 2024	23.19	23.68	23.19	23.58	400,971	+0.59(+2.57%)
Oct 25, 2024	23.62	23.64	22.88	22.99	400,667	-0.46(-1.96%)
Oct 24, 2024	23.33	23.50	22.98	23.45	490,421	+0.15(+0.64%)
Oct 23, 2024	22.99	23.33	22.96	23.30	488,918	+0.19(+0.82%)
Oct 22, 2024	22.75	23.17	22.59	23.11	516,096	+0.34(+1.49%)
Oct 21, 2024	23.74	23.74	22.72	22.77	868,733	-0.51(-2.19%)
Oct 18, 2024	22.36	23.57	21.90	23.28	757,191	-0.02(-0.09%)
Oct 17, 2024	23.24	23.56	23.16	23.30	768,816	+0.00(+0.00%)
Oct 16, 2024	23.19	23.68	23.19	23.30	702,551	+0.25(+1.08%)
Oct 15, 2024	22.84	23.55	22.62	23.05	771,096	+0.38(+1.68%)
Oct 14, 2024	22.28	22.78	22.14	22.67	385,235	+0.39(+1.75%)
Oct 11, 2024	21.77	22.46	21.66	22.28	581,127	+0.67(+3.10%)
Oct 10, 2024	21.48	21.62	21.26	21.61	379,382	-0.05(-0.23%)
Oct 09, 2024	21.33	21.85	21.20	21.66	600,849	+0.39(+1.83%)
Oct 08, 2024	21.50	21.57	21.12	21.27	499,727	-0.13(-0.61%)
Oct 07, 2024	21.42	21.51	21.29	21.40	431,900	-0.11(-0.51%)
Oct 04, 2024	21.53	21.73	21.34	21.51	468,044	+0.36(+1.70%)
Oct 03, 2024	20.87	21.21	20.78	21.15	576,119	+0.15(+0.71%)
Oct 02, 2024	21.26	21.56	20.91	21.00	390,543	-0.22(-1.04%)