NasdaqGS - Nasdaq Real Time Price • USD
Simmons First National Corporation (SFNC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:28 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.00 | 18.62 | 17.84 | 18.23 | 18.23 | 668,076 |
Apr 23, 2024 | 18.48 | 19.00 | 18.46 | 18.81 | 18.81 | 372,900 |
Apr 22, 2024 | 18.39 | 18.76 | 18.35 | 18.49 | 18.49 | 314,600 |
Apr 19, 2024 | 17.60 | 18.44 | 17.47 | 18.40 | 18.40 | 534,600 |
Apr 18, 2024 | 17.46 | 17.79 | 17.43 | 17.69 | 17.69 | 436,600 |
Apr 17, 2024 | 17.71 | 17.78 | 17.44 | 17.46 | 17.46 | 339,300 |
Apr 16, 2024 | 17.73 | 17.83 | 17.49 | 17.49 | 17.49 | 312,200 |
Apr 15, 2024 | 18.18 | 18.36 | 17.65 | 17.81 | 17.81 | 414,400 |
Apr 12, 2024 | 17.92 | 18.17 | 17.89 | 18.13 | 18.13 | 312,700 |
Apr 11, 2024 | 18.24 | 18.32 | 17.92 | 18.17 | 18.17 | 353,900 |
Apr 10, 2024 | 18.74 | 18.76 | 17.96 | 18.14 | 18.14 | 475,300 |
Apr 9, 2024 | 19.24 | 19.50 | 19.19 | 19.48 | 19.48 | 183,400 |
Apr 8, 2024 | 19.06 | 19.36 | 19.00 | 19.20 | 19.20 | 216,300 |
Apr 5, 2024 | 18.83 | 19.07 | 18.71 | 18.95 | 18.95 | 412,200 |
Apr 4, 2024 | 18.92 | 19.23 | 18.82 | 18.96 | 18.96 | 546,800 |
Apr 3, 2024 | 18.74 | 19.06 | 18.74 | 18.79 | 18.79 | 351,600 |
Apr 2, 2024 | 19.06 | 19.21 | 18.75 | 18.97 | 18.97 | 522,900 |
Apr 1, 2024 | 19.55 | 19.55 | 19.15 | 19.29 | 19.29 | 569,700 |
Mar 28, 2024 | 19.26 | 19.54 | 19.21 | 19.46 | 19.46 | 672,700 |
Mar 27, 2024 | 18.67 | 19.35 | 18.67 | 19.34 | 19.34 | 362,500 |
Mar 26, 2024 | 18.74 | 18.74 | 18.34 | 18.48 | 18.48 | 259,500 |
Mar 25, 2024 | 18.72 | 18.92 | 18.54 | 18.65 | 18.65 | 234,800 |
Mar 22, 2024 | 19.14 | 19.24 | 18.62 | 18.66 | 18.66 | 354,500 |
Mar 21, 2024 | 18.90 | 19.25 | 18.82 | 19.06 | 19.06 | 401,300 |
Mar 20, 2024 | 18.15 | 19.13 | 18.06 | 18.84 | 18.84 | 415,100 |
Mar 19, 2024 | 18.14 | 18.35 | 18.09 | 18.15 | 18.15 | 619,000 |
Mar 18, 2024 | 18.42 | 18.43 | 18.09 | 18.13 | 18.13 | 549,500 |
Mar 15, 2024 | 17.98 | 18.46 | 17.98 | 18.41 | 18.41 | 1,408,800 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 18.58 | 18.75 | 17.95 | 18.07 | 18.07 | 458,100 |
Mar 13, 2024 | 19.07 | 19.30 | 18.82 | 18.92 | 18.71 | 323,500 |
Mar 12, 2024 | 19.52 | 19.52 | 19.13 | 19.16 | 18.95 | 416,100 |
Mar 11, 2024 | 19.57 | 19.73 | 19.51 | 19.58 | 19.36 | 357,100 |
Mar 8, 2024 | 20.00 | 20.10 | 19.63 | 19.72 | 19.50 | 369,800 |
Mar 7, 2024 | 20.15 | 20.26 | 19.66 | 19.72 | 19.50 | 406,400 |
Mar 6, 2024 | 19.76 | 20.39 | 19.34 | 19.91 | 19.69 | 760,400 |
Mar 5, 2024 | 18.73 | 19.78 | 18.57 | 19.78 | 19.56 | 643,100 |
Mar 4, 2024 | 19.01 | 19.39 | 18.77 | 18.78 | 18.57 | 624,400 |
Mar 1, 2024 | 19.09 | 19.11 | 18.68 | 19.05 | 18.84 | 429,900 |
Feb 29, 2024 | 19.32 | 19.65 | 18.98 | 19.20 | 18.99 | 835,400 |
Feb 28, 2024 | 18.91 | 19.19 | 18.85 | 18.94 | 18.73 | 640,000 |
Feb 27, 2024 | 18.98 | 19.20 | 18.68 | 19.07 | 18.86 | 739,300 |
Feb 26, 2024 | 18.75 | 18.97 | 18.65 | 18.93 | 18.72 | 756,000 |
Feb 23, 2024 | 18.80 | 19.12 | 18.67 | 18.91 | 18.70 | 394,000 |
Feb 22, 2024 | 18.67 | 18.86 | 18.55 | 18.80 | 18.59 | 534,500 |
Feb 21, 2024 | 18.74 | 18.82 | 18.57 | 18.81 | 18.60 | 742,600 |
Feb 20, 2024 | 18.48 | 18.84 | 18.48 | 18.77 | 18.56 | 647,100 |
Feb 16, 2024 | 18.56 | 18.85 | 18.36 | 18.78 | 18.57 | 556,300 |
Feb 15, 2024 | 18.11 | 18.98 | 17.92 | 18.79 | 18.58 | 505,400 |
Feb 14, 2024 | 18.09 | 18.30 | 17.73 | 18.05 | 17.85 | 396,300 |
Feb 13, 2024 | 17.95 | 18.09 | 17.48 | 17.84 | 17.64 | 797,900 |
Feb 12, 2024 | 18.23 | 18.96 | 18.20 | 18.64 | 18.43 | 814,700 |
Feb 9, 2024 | 17.75 | 18.21 | 17.52 | 18.20 | 18.00 | 586,700 |
Feb 8, 2024 | 17.70 | 17.88 | 17.54 | 17.68 | 17.48 | 502,500 |
Feb 7, 2024 | 17.96 | 17.96 | 17.47 | 17.77 | 17.57 | 490,200 |
Feb 6, 2024 | 18.17 | 18.43 | 17.86 | 17.95 | 17.75 | 524,500 |
Feb 5, 2024 | 18.15 | 18.35 | 18.01 | 18.17 | 17.97 | 553,900 |
Feb 2, 2024 | 18.18 | 18.67 | 18.11 | 18.41 | 18.21 | 640,600 |
Feb 1, 2024 | 19.23 | 19.32 | 18.19 | 18.59 | 18.38 | 713,400 |
Jan 31, 2024 | 19.67 | 19.91 | 19.01 | 19.01 | 18.80 | 657,700 |
Jan 30, 2024 | 20.23 | 20.32 | 20.07 | 20.13 | 19.91 | 390,900 |
Jan 29, 2024 | 20.22 | 20.44 | 20.04 | 20.43 | 20.20 | 734,400 |
Jan 26, 2024 | 20.61 | 20.82 | 20.13 | 20.22 | 20.00 | 581,400 |
Jan 25, 2024 | 20.50 | 20.80 | 19.94 | 20.35 | 20.12 | 848,800 |
Jan 24, 2024 | 19.54 | 20.48 | 19.54 | 20.27 | 20.05 | 1,084,300 |
Jan 23, 2024 | 19.70 | 19.70 | 19.05 | 19.20 | 18.99 | 429,700 |
Jan 22, 2024 | 19.15 | 19.56 | 19.15 | 19.54 | 19.32 | 703,800 |
Jan 19, 2024 | 18.64 | 18.93 | 18.38 | 18.92 | 18.71 | 380,800 |
Jan 18, 2024 | 18.55 | 18.58 | 18.18 | 18.49 | 18.28 | 397,600 |
Jan 17, 2024 | 18.15 | 18.64 | 18.05 | 18.39 | 18.19 | 458,800 |
Jan 16, 2024 | 18.40 | 18.73 | 18.25 | 18.52 | 18.31 | 444,700 |
Jan 12, 2024 | 19.00 | 19.12 | 18.43 | 18.69 | 18.48 | 350,800 |
Jan 11, 2024 | 18.76 | 18.94 | 18.33 | 18.77 | 18.56 | 468,700 |
Jan 10, 2024 | 18.90 | 18.99 | 18.72 | 18.95 | 18.74 | 257,300 |
Jan 9, 2024 | 19.05 | 19.16 | 18.93 | 19.02 | 18.81 | 366,000 |
Jan 8, 2024 | 19.01 | 19.33 | 18.88 | 19.32 | 19.11 | 393,800 |
Jan 5, 2024 | 18.75 | 19.33 | 18.75 | 19.08 | 18.87 | 450,000 |
Jan 4, 2024 | 19.15 | 19.32 | 18.86 | 18.90 | 18.69 | 488,200 |
Jan 3, 2024 | 19.55 | 19.56 | 18.06 | 19.03 | 18.82 | 621,700 |
Jan 2, 2024 | 19.71 | 20.18 | 18.92 | 19.78 | 19.56 | 563,300 |
Dec 29, 2023 | 20.21 | 20.22 | 19.81 | 19.84 | 19.62 | 399,600 |
Dec 28, 2023 | 20.23 | 20.44 | 20.15 | 20.31 | 20.08 | 373,000 |
Dec 27, 2023 | 20.41 | 20.55 | 20.26 | 20.38 | 20.15 | 426,100 |
Dec 26, 2023 | 19.98 | 20.46 | 19.58 | 20.28 | 20.05 | 342,400 |
Dec 22, 2023 | 20.01 | 20.34 | 19.05 | 19.88 | 19.66 | 398,000 |
Dec 21, 2023 | 19.71 | 19.84 | 19.52 | 19.81 | 19.59 | 334,800 |
Dec 20, 2023 | 19.84 | 20.45 | 19.53 | 19.55 | 19.33 | 829,200 |
Dec 19, 2023 | 19.68 | 20.08 | 19.41 | 19.85 | 19.63 | 767,000 |
Dec 18, 2023 | 19.51 | 19.88 | 19.19 | 19.54 | 19.32 | 697,200 |
Dec 15, 2023 | 19.18 | 19.43 | 18.82 | 19.37 | 19.16 | 2,906,100 |
Dec 14, 2023 | 0.20 Dividend | |||||
Dec 14, 2023 | 19.00 | 19.66 | 18.90 | 19.20 | 18.99 | 1,272,300 |
Dec 13, 2023 | 17.66 | 18.88 | 17.45 | 18.86 | 18.45 | 827,200 |
Dec 12, 2023 | 17.65 | 17.77 | 17.49 | 17.52 | 17.14 | 580,700 |
Dec 11, 2023 | 17.73 | 17.98 | 17.52 | 17.70 | 17.32 | 470,200 |
Dec 8, 2023 | 17.76 | 18.04 | 17.56 | 17.79 | 17.41 | 500,900 |
Dec 7, 2023 | 17.23 | 17.72 | 17.11 | 17.72 | 17.34 | 459,000 |
Dec 6, 2023 | 17.25 | 17.79 | 17.09 | 17.13 | 16.76 | 504,400 |
Dec 5, 2023 | 16.92 | 17.04 | 16.68 | 17.02 | 16.65 | 374,100 |
Dec 4, 2023 | 16.58 | 17.03 | 16.55 | 16.98 | 16.61 | 446,400 |
Dec 1, 2023 | 15.95 | 16.98 | 15.85 | 16.76 | 16.40 | 562,100 |
Nov 30, 2023 | 16.21 | 16.23 | 15.91 | 15.99 | 15.64 | 442,400 |
Nov 29, 2023 | 16.06 | 16.54 | 16.06 | 16.18 | 15.83 | 470,800 |
Nov 28, 2023 | 15.94 | 16.03 | 15.72 | 16.01 | 15.66 | 389,500 |
Nov 27, 2023 | 16.06 | 16.09 | 15.88 | 15.99 | 15.64 | 277,000 |
Nov 24, 2023 | 16.26 | 16.40 | 16.07 | 16.16 | 15.81 | 133,800 |
Nov 22, 2023 | 16.37 | 16.38 | 16.06 | 16.20 | 15.85 | 298,600 |
Nov 21, 2023 | 16.40 | 16.40 | 16.00 | 16.16 | 15.81 | 482,300 |
Nov 20, 2023 | 16.49 | 16.50 | 16.21 | 16.43 | 16.08 | 381,600 |
Nov 17, 2023 | 16.59 | 16.69 | 16.42 | 16.51 | 16.15 | 702,000 |
Nov 16, 2023 | 16.66 | 16.71 | 16.26 | 16.41 | 16.06 | 337,600 |
Nov 15, 2023 | 16.27 | 16.70 | 16.27 | 16.63 | 16.27 | 561,300 |
Nov 14, 2023 | 15.84 | 16.59 | 15.73 | 16.32 | 15.97 | 646,100 |
Nov 13, 2023 | 14.72 | 15.26 | 14.59 | 15.19 | 14.86 | 761,300 |
Nov 10, 2023 | 15.08 | 15.08 | 14.61 | 14.85 | 14.53 | 452,700 |
Nov 9, 2023 | 15.11 | 15.15 | 14.67 | 14.84 | 14.52 | 632,000 |
Nov 8, 2023 | 15.40 | 15.40 | 14.97 | 15.10 | 14.77 | 404,100 |
Nov 7, 2023 | 15.46 | 15.78 | 15.29 | 15.42 | 15.09 | 434,300 |
Nov 6, 2023 | 15.71 | 15.89 | 15.47 | 15.54 | 15.20 | 440,600 |
Nov 3, 2023 | 15.64 | 16.08 | 15.60 | 15.71 | 15.37 | 573,000 |
Nov 2, 2023 | 14.57 | 15.15 | 14.57 | 15.14 | 14.81 | 536,800 |
Nov 1, 2023 | 14.27 | 14.50 | 14.07 | 14.44 | 14.13 | 411,700 |
Oct 31, 2023 | 14.41 | 15.29 | 14.14 | 14.21 | 13.90 | 387,400 |
Oct 30, 2023 | 14.38 | 14.56 | 14.19 | 14.40 | 14.09 | 601,100 |
Oct 27, 2023 | 14.60 | 14.60 | 14.08 | 14.21 | 13.90 | 523,000 |
Oct 26, 2023 | 14.20 | 14.80 | 14.20 | 14.62 | 14.30 | 667,400 |
Oct 25, 2023 | 14.19 | 14.39 | 13.36 | 14.10 | 13.80 | 1,060,400 |
Oct 24, 2023 | 15.38 | 15.66 | 14.33 | 14.48 | 14.17 | 687,100 |
Oct 23, 2023 | 15.44 | 15.67 | 15.33 | 15.35 | 15.02 | 624,300 |
Oct 20, 2023 | 16.03 | 16.03 | 15.44 | 15.47 | 15.14 | 870,700 |
Oct 19, 2023 | 16.21 | 16.48 | 15.94 | 15.99 | 15.64 | 594,600 |
Oct 18, 2023 | 16.41 | 16.41 | 16.02 | 16.16 | 15.81 | 446,600 |
Oct 17, 2023 | 16.22 | 16.79 | 16.22 | 16.56 | 16.20 | 966,800 |
Oct 16, 2023 | 16.19 | 16.48 | 16.19 | 16.32 | 15.97 | 519,100 |
Oct 13, 2023 | 16.58 | 16.58 | 16.00 | 16.08 | 15.73 | 496,400 |
Oct 12, 2023 | 16.74 | 16.74 | 16.22 | 16.40 | 16.05 | 382,800 |
Oct 11, 2023 | 16.78 | 17.06 | 16.61 | 16.72 | 16.36 | 392,200 |
Oct 10, 2023 | 16.74 | 16.94 | 16.71 | 16.77 | 16.41 | 379,500 |
Oct 9, 2023 | 16.59 | 16.81 | 16.48 | 16.67 | 16.31 | 350,900 |
Oct 6, 2023 | 16.50 | 16.93 | 16.27 | 16.77 | 16.41 | 415,900 |
Oct 5, 2023 | 16.46 | 16.79 | 16.36 | 16.72 | 16.36 | 582,600 |
Oct 4, 2023 | 16.33 | 16.54 | 16.15 | 16.46 | 16.10 | 425,000 |
Oct 3, 2023 | 16.39 | 16.46 | 16.19 | 16.34 | 15.99 | 443,400 |
Oct 2, 2023 | 16.95 | 17.01 | 16.44 | 16.56 | 16.20 | 615,400 |
Sep 29, 2023 | 16.64 | 17.14 | 16.63 | 16.96 | 16.59 | 643,700 |
Sep 28, 2023 | 16.36 | 16.69 | 16.34 | 16.50 | 16.14 | 780,400 |
Sep 27, 2023 | 16.52 | 16.60 | 16.22 | 16.29 | 15.94 | 589,500 |
Sep 26, 2023 | 16.46 | 16.87 | 16.30 | 16.37 | 16.02 | 589,200 |
Sep 25, 2023 | 16.39 | 16.70 | 16.33 | 16.68 | 16.32 | 459,800 |
Sep 22, 2023 | 16.56 | 16.65 | 16.37 | 16.45 | 16.09 | 367,200 |
Sep 21, 2023 | 16.64 | 16.81 | 16.49 | 16.51 | 16.15 | 352,400 |
Sep 20, 2023 | 17.13 | 17.32 | 16.76 | 16.77 | 16.41 | 302,300 |
Sep 19, 2023 | 17.17 | 17.35 | 16.97 | 17.01 | 16.64 | 392,800 |
Sep 18, 2023 | 17.55 | 17.55 | 17.05 | 17.13 | 16.76 | 437,300 |
Sep 15, 2023 | 17.60 | 17.78 | 17.40 | 17.52 | 17.14 | 2,401,600 |
Sep 14, 2023 | 0.20 Dividend | |||||
Sep 14, 2023 | 17.34 | 17.68 | 17.28 | 17.66 | 17.28 | 698,100 |
Sep 13, 2023 | 17.28 | 17.32 | 16.94 | 17.31 | 16.74 | 461,300 |
Sep 12, 2023 | 17.14 | 17.38 | 17.02 | 17.24 | 16.67 | 393,500 |
Sep 11, 2023 | 17.28 | 17.44 | 17.02 | 17.15 | 16.59 | 405,000 |
Sep 8, 2023 | 17.06 | 17.18 | 16.81 | 17.17 | 16.61 | 374,300 |
Sep 7, 2023 | 17.11 | 17.29 | 16.86 | 17.07 | 16.51 | 539,100 |
Sep 6, 2023 | 17.56 | 17.69 | 17.04 | 17.19 | 16.62 | 440,600 |
Sep 5, 2023 | 18.27 | 18.27 | 17.52 | 17.53 | 16.95 | 533,400 |
Sep 1, 2023 | 17.94 | 18.43 | 17.94 | 18.36 | 17.76 | 379,000 |
Aug 31, 2023 | 17.73 | 17.92 | 17.64 | 17.82 | 17.23 | 469,300 |
Aug 30, 2023 | 17.71 | 17.86 | 17.57 | 17.75 | 17.17 | 256,700 |
Aug 29, 2023 | 17.58 | 17.87 | 17.38 | 17.76 | 17.18 | 224,400 |
Aug 28, 2023 | 17.53 | 17.77 | 17.51 | 17.58 | 17.00 | 276,400 |
Aug 25, 2023 | 17.60 | 17.74 | 17.14 | 17.42 | 16.85 | 280,400 |
Aug 24, 2023 | 17.29 | 17.77 | 17.29 | 17.57 | 16.99 | 375,200 |
Aug 23, 2023 | 17.19 | 17.46 | 17.01 | 17.38 | 16.81 | 288,900 |
Aug 22, 2023 | 17.68 | 17.86 | 17.14 | 17.16 | 16.60 | 365,100 |
Aug 21, 2023 | 18.10 | 18.22 | 17.63 | 17.71 | 17.13 | 344,200 |
Aug 18, 2023 | 17.95 | 18.27 | 17.95 | 18.07 | 17.48 | 461,000 |
Aug 17, 2023 | 18.11 | 18.29 | 18.06 | 18.12 | 17.52 | 372,500 |
Aug 16, 2023 | 18.13 | 18.40 | 18.02 | 18.05 | 17.46 | 362,700 |
Aug 15, 2023 | 18.54 | 18.59 | 18.09 | 18.20 | 17.60 | 409,400 |
Aug 14, 2023 | 19.03 | 19.03 | 18.70 | 18.83 | 18.21 | 360,000 |
Aug 11, 2023 | 19.08 | 19.37 | 19.08 | 19.21 | 18.58 | 341,100 |
Aug 10, 2023 | 19.31 | 19.62 | 19.09 | 19.18 | 18.55 | 372,300 |
Aug 9, 2023 | 19.36 | 19.42 | 19.16 | 19.25 | 18.62 | 345,700 |
Aug 8, 2023 | 19.17 | 19.56 | 18.66 | 19.46 | 18.82 | 446,900 |
Aug 7, 2023 | 19.56 | 19.75 | 19.40 | 19.70 | 19.05 | 300,800 |
Aug 4, 2023 | 19.61 | 19.83 | 19.46 | 19.52 | 18.88 | 328,500 |
Aug 3, 2023 | 19.66 | 19.94 | 19.42 | 19.69 | 19.04 | 345,600 |
Aug 2, 2023 | 19.59 | 19.80 | 19.42 | 19.70 | 19.05 | 460,500 |
Aug 1, 2023 | 20.16 | 20.19 | 19.70 | 19.87 | 19.22 | 537,000 |
Jul 31, 2023 | 19.84 | 20.23 | 19.78 | 20.19 | 19.53 | 615,200 |
Jul 28, 2023 | 19.94 | 20.02 | 19.69 | 19.84 | 19.19 | 374,700 |
Jul 27, 2023 | 20.00 | 20.09 | 19.32 | 19.61 | 18.97 | 710,800 |
Jul 26, 2023 | 19.70 | 20.10 | 19.66 | 19.85 | 19.20 | 634,200 |
Jul 25, 2023 | 19.95 | 19.96 | 19.03 | 19.35 | 18.71 | 522,500 |
Jul 24, 2023 | 19.19 | 19.87 | 19.13 | 19.74 | 19.09 | 632,800 |
Jul 21, 2023 | 19.57 | 19.57 | 19.11 | 19.23 | 18.60 | 381,000 |
Jul 20, 2023 | 19.49 | 19.49 | 18.96 | 19.42 | 18.78 | 447,500 |
Jul 19, 2023 | 18.89 | 19.56 | 18.62 | 19.49 | 18.85 | 620,600 |
Jul 18, 2023 | 18.05 | 18.85 | 18.05 | 18.80 | 18.18 | 505,300 |
Jul 17, 2023 | 17.49 | 18.14 | 17.49 | 18.05 | 17.46 | 477,300 |
Jul 14, 2023 | 18.14 | 18.14 | 17.39 | 17.52 | 16.94 | 395,400 |
Jul 13, 2023 | 17.71 | 18.08 | 17.70 | 17.93 | 17.34 | 504,000 |
Jul 12, 2023 | 17.78 | 17.92 | 17.52 | 17.64 | 17.06 | 498,300 |
Jul 11, 2023 | 17.36 | 17.48 | 17.16 | 17.38 | 16.81 | 391,800 |
Jul 10, 2023 | 17.09 | 17.50 | 17.08 | 17.20 | 16.63 | 555,200 |
Jul 7, 2023 | 16.81 | 17.36 | 16.76 | 17.21 | 16.64 | 385,300 |
Jul 6, 2023 | 17.06 | 17.60 | 16.61 | 16.79 | 16.24 | 583,200 |
Jul 5, 2023 | 17.51 | 17.55 | 17.09 | 17.34 | 16.77 | 553,600 |
Jul 3, 2023 | 17.28 | 17.86 | 17.28 | 17.61 | 17.03 | 206,700 |
Jun 30, 2023 | 17.77 | 17.80 | 17.23 | 17.25 | 16.68 | 383,100 |
Jun 29, 2023 | 17.35 | 17.70 | 17.35 | 17.64 | 17.06 | 405,500 |
Jun 28, 2023 | 17.34 | 17.34 | 16.97 | 17.14 | 16.58 | 535,100 |
Jun 27, 2023 | 17.27 | 17.89 | 17.17 | 17.49 | 16.91 | 531,300 |
Jun 26, 2023 | 17.13 | 17.57 | 17.01 | 17.25 | 16.68 | 465,100 |
Jun 23, 2023 | 17.23 | 17.58 | 17.00 | 17.12 | 16.56 | 1,290,200 |
Jun 22, 2023 | 17.79 | 17.79 | 17.31 | 17.48 | 16.91 | 743,300 |
Jun 21, 2023 | 17.98 | 18.16 | 17.83 | 17.85 | 17.26 | 442,100 |
Jun 20, 2023 | 18.26 | 18.28 | 18.00 | 18.12 | 17.52 | 588,500 |
Jun 16, 2023 | 18.61 | 18.81 | 18.05 | 18.28 | 17.68 | 1,573,500 |
Jun 15, 2023 | 17.96 | 18.56 | 17.94 | 18.47 | 17.86 | 537,900 |
Jun 14, 2023 | 0.20 Dividend | |||||
Jun 14, 2023 | 18.49 | 18.71 | 17.90 | 18.02 | 17.43 | 575,400 |
Jun 13, 2023 | 18.31 | 18.83 | 18.23 | 18.65 | 17.84 | 591,800 |
Jun 12, 2023 | 18.42 | 18.89 | 18.14 | 18.25 | 17.46 | 566,200 |
Jun 9, 2023 | 18.60 | 18.66 | 18.28 | 18.40 | 17.60 | 380,300 |
Jun 8, 2023 | 18.76 | 19.24 | 18.18 | 18.62 | 17.81 | 543,000 |
Jun 7, 2023 | 18.56 | 19.11 | 18.13 | 18.88 | 18.06 | 825,200 |
Jun 6, 2023 | 17.16 | 18.60 | 17.16 | 18.25 | 17.46 | 645,600 |
Jun 5, 2023 | 17.71 | 17.72 | 16.96 | 17.18 | 16.44 | 648,000 |
Jun 2, 2023 | 17.04 | 17.98 | 16.94 | 17.88 | 17.11 | 744,300 |
Jun 1, 2023 | 16.34 | 17.00 | 16.13 | 16.71 | 15.99 | 440,900 |
May 31, 2023 | 16.76 | 16.99 | 16.18 | 16.27 | 15.57 | 666,600 |
May 30, 2023 | 16.98 | 17.12 | 16.56 | 16.92 | 16.19 | 470,200 |
May 26, 2023 | 16.67 | 16.98 | 16.31 | 16.94 | 16.21 | 320,500 |
May 25, 2023 | 16.53 | 16.82 | 16.36 | 16.72 | 16.00 | 382,400 |
May 24, 2023 | 16.88 | 17.08 | 16.63 | 16.81 | 16.08 | 296,400 |
May 23, 2023 | 16.73 | 17.59 | 16.71 | 17.06 | 16.32 | 412,400 |
May 22, 2023 | 16.41 | 16.87 | 16.11 | 16.77 | 16.04 | 360,200 |
May 19, 2023 | 16.72 | 16.78 | 15.82 | 16.19 | 15.49 | 794,900 |
May 18, 2023 | 16.43 | 16.64 | 16.16 | 16.49 | 15.78 | 486,600 |
May 17, 2023 | 15.56 | 16.57 | 15.41 | 16.49 | 15.78 | 607,000 |
May 16, 2023 | 15.58 | 15.84 | 15.25 | 15.25 | 14.59 | 454,400 |
May 15, 2023 | 15.15 | 15.63 | 15.09 | 15.60 | 14.93 | 708,700 |
May 12, 2023 | 15.11 | 15.17 | 14.68 | 15.14 | 14.49 | 809,700 |
May 11, 2023 | 15.00 | 15.34 | 14.75 | 14.95 | 14.30 | 790,600 |
May 10, 2023 | 15.43 | 15.46 | 14.94 | 15.18 | 14.52 | 502,600 |
May 9, 2023 | 15.43 | 15.58 | 14.89 | 15.09 | 14.44 | 709,700 |
May 8, 2023 | 16.16 | 16.31 | 15.33 | 15.56 | 14.89 | 761,500 |
May 5, 2023 | 16.50 | 16.50 | 15.63 | 16.01 | 15.32 | 780,800 |
May 4, 2023 | 15.45 | 15.93 | 14.99 | 15.70 | 15.02 | 794,300 |
May 3, 2023 | 15.66 | 16.62 | 15.60 | 15.77 | 15.09 | 1,059,100 |
May 2, 2023 | 16.33 | 16.52 | 15.03 | 15.53 | 14.86 | 839,500 |
May 1, 2023 | 16.68 | 16.74 | 16.27 | 16.41 | 15.70 | 543,900 |
Apr 28, 2023 | 16.25 | 16.85 | 16.10 | 16.71 | 15.99 | 637,600 |
Apr 27, 2023 | 15.86 | 16.23 | 15.69 | 16.22 | 15.52 | 723,100 |
Apr 26, 2023 | 15.45 | 15.92 | 15.41 | 15.69 | 15.01 | 697,100 |
Apr 25, 2023 | 15.34 | 16.23 | 15.00 | 15.47 | 14.80 | 1,048,500 |
Related Tickers
PPBI Pacific Premier Bancorp, Inc.
22.74
+0.62%
FFBC First Financial Bancorp.
22.55
-0.22%
HOMB Home Bancshares, Inc. (Conway, AR)
24.80
+0.45%
PB Prosperity Bancshares, Inc.
65.08
+3.80%
CBU Community Bank System, Inc.
45.35
+1.75%
CVBF CVB Financial Corp.
17.09
-0.06%
RNST Renasant Corporation
30.66
+0.49%
BOKF BOK Financial Corporation
93.05
+2.13%
UBSI United Bankshares, Inc.
34.76
+0.52%
IBTX Independent Bank Group, Inc.
40.82
+0.67%