NASDAQ:SFNC | Historical Stock Price | SIMMONS FIRST NATIONAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.44$5.91$14.31$34.63$83.811985-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.58$1.580——
1985-12-30$1.58$1.5834,800——
1985-12-27$1.58$1.580——
1985-12-26$1.58$1.580——
1985-12-24$1.50$1.500——
1985-12-23$1.50$1.500——
1985-12-20$1.50$1.500——
1985-12-19$1.50$1.500——
1985-12-18$1.50$1.500——
1985-12-17$1.50$1.5060,000——
1985-12-16$1.50$1.5044,400——
1985-12-13$1.38$1.3824,000——
1985-12-12$1.38$1.3820,400——
1985-12-11$1.38$1.388,400——
1985-12-10$1.38$1.380——
1985-12-09$1.38$1.380——
1985-12-06$1.38$1.380——
1985-12-05$1.29$1.290——
1985-12-04$1.29$1.290——
1985-12-03$1.29$1.290——
1985-12-02$1.29$1.290——
1985-11-29$1.29$1.290——
1985-11-27$1.29$1.290——
1985-11-26$1.29$1.290——
1985-11-25$1.29$1.290——
1985-11-22$1.29$1.290——
1985-11-21$1.29$1.29122,400——
1985-11-20$1.25$1.250——
1985-11-19$1.25$1.250——
1985-11-18$1.25$1.250——
1985-11-15$1.25$1.250——
1985-11-14$1.25$1.250——
1985-11-13$1.25$1.250——
1985-11-12$1.25$1.250——
1985-11-11$1.25$1.250——
1985-11-08$1.25$1.250——
1985-11-07$1.25$1.250——
1985-11-06$1.25$1.250——
1985-11-05$1.25$1.250——
1985-11-04$1.25$1.250——
1985-11-01$1.25$1.250——
1985-10-31$1.25$1.250——
1985-10-30$1.25$1.256,000——
1985-10-29$1.21$1.210——
1985-10-28$1.21$1.210——
1985-10-25$1.21$1.210——
1985-10-24$1.21$1.210——
1985-10-23$1.21$1.210——
1985-10-22$1.21$1.210——
1985-10-21$1.21$1.210——
1985-10-18$1.21$1.210——
1985-10-17$1.21$1.212,400——
1985-10-16$1.21$1.214,800——
1985-10-15$1.21$1.210——
1985-10-14$1.21$1.210——
1985-10-11$1.21$1.210——
1985-10-10$1.21$1.210——
1985-10-09$1.21$1.210——
1985-10-08$1.21$1.2118,000——
1985-10-07$1.21$1.211,200——
1985-10-04$1.21$1.210——
1985-10-03$1.21$1.210——
1985-10-02$1.21$1.216,000——
1985-10-01$1.21$1.210——
1985-09-30$1.21$1.212,400——
1985-09-26$1.21$1.210——
1985-09-25$1.21$1.210——
1985-09-24$1.21$1.210——
1985-09-23$1.21$1.211,200——
1985-09-20$1.25$1.250——
1985-09-19$1.25$1.250——
1985-09-18$1.25$1.251,200——
1985-09-17$1.25$1.250——
1985-09-16$1.25$1.251,200——
1985-09-13$1.25$1.250——
1985-09-12$1.25$1.250——
1985-09-11$1.25$1.252,400——
1985-09-10$1.33$1.3330,000——
1985-09-09$1.33$1.331,200——
1985-09-06$1.33$1.334,800——
1985-09-05$1.33$1.330——
1985-09-04$1.33$1.330——
1985-09-03$1.33$1.3316,800——
1985-08-30$1.33$1.330——
1985-08-29$1.33$1.330——
1985-08-28$1.33$1.330——
1985-08-27$1.33$1.331,200——
1985-08-26$1.33$1.330——
1985-08-23$1.33$1.330——
1985-08-22$1.33$1.330——
1985-08-21$1.33$1.332,400——
1985-08-20$1.33$1.330——
1985-08-19$1.33$1.330——
1985-08-16$1.33$1.331,200——
1985-08-15$1.33$1.339,600——
1985-08-14$1.33$1.330——
1985-08-13$1.33$1.330——
1985-08-12$1.33$1.330——
1985-08-09$1.33$1.330——
1985-08-08$1.33$1.330——
1985-08-07$1.33$1.332,400——
1985-08-06$1.33$1.330——
1985-08-05$1.33$1.330——
1985-08-02$1.33$1.330——
1985-08-01$1.33$1.330——
1985-07-31$1.33$1.330——
1985-07-30$1.33$1.330——
1985-07-29$1.33$1.330——
1985-07-26$1.33$1.330——
1985-07-25$1.33$1.330——
1985-07-24$1.33$1.330——
1985-07-23$1.33$1.338,400——
1985-07-22$1.38$1.380——
1985-07-19$1.38$1.380——
1985-07-18$1.38$1.380——
1985-07-17$1.38$1.381,200——
1985-07-16$1.33$1.3318,000——
1985-07-15$1.38$1.3812,000——
1985-07-12$1.42$1.4213,200——
1985-07-11$1.42$1.420——
1985-07-10$1.42$1.420——
1985-07-09$1.42$1.421,200——
1985-07-08$1.42$1.420——
1985-07-05$1.42$1.420——
1985-07-03$1.42$1.420——
1985-07-02$1.42$1.421,200——
1985-07-01$1.42$1.420——
1985-06-28$1.42$1.420——
1985-06-27$1.42$1.420——
1985-06-26$1.42$1.420——
1985-06-25$1.42$1.420——
1985-06-24$1.42$1.420——
1985-06-21$1.38$1.380——
1985-06-20$1.38$1.380——
1985-06-19$1.38$1.386,000——
1985-06-18$1.38$1.383,600——
1985-06-17$1.38$1.381,200——
1985-06-14$1.38$1.380——
1985-06-13$1.38$1.380——
1985-06-12$1.38$1.380——
1985-06-11$1.38$1.381,200——
1985-06-10$1.38$1.380——
1985-06-07$1.38$1.380——
1985-06-06$1.38$1.380——
1985-06-05$1.38$1.384,800——
1985-06-04$1.38$1.383,600——
1985-06-03$1.33$1.330——
1985-05-31$1.33$1.331,200——
1985-05-30$1.33$1.330——
1985-05-29$1.33$1.3324,000——
1985-05-28$1.33$1.330——
1985-05-24$1.33$1.338,400——
1985-05-23$1.33$1.330——
1985-05-22$1.33$1.330——
1985-05-21$1.33$1.330——
1985-05-20$1.33$1.331,200——
1985-05-17$1.33$1.336,000——
1985-05-16$1.33$1.333,600——
1985-05-15$1.33$1.330——
1985-05-14$1.33$1.330——
1985-05-13$1.33$1.332,400——
1985-05-10$1.33$1.3338,400——
1985-05-09$1.33$1.3314,400——
1985-05-08$1.33$1.336,000——
1985-05-07$1.33$1.3316,800——
1985-05-06$1.31$1.312,400——
1985-05-03$1.31$1.313,600——
1985-05-02$1.31$1.3119,200——
1985-05-01$2.58$2.580——
1985-04-30$2.58$2.580——
1985-04-29$2.58$2.580——
1985-04-26$2.58$2.582,400——
1985-04-25$2.50$2.500——
1985-04-24$2.50$2.500——
1985-04-23$2.50$2.500——
1985-04-22$2.50$2.500——
1985-04-19$2.50$2.500——
1985-04-18$2.50$2.501,200——
1985-04-17$2.50$2.500——
1985-04-16$2.50$2.503,600——
1985-04-15$2.50$2.500——
1985-04-12$2.50$2.501,200——
1985-04-11$2.50$2.501,200——
1985-04-10$2.50$2.502,400——
1985-04-09$2.50$2.501,200——
1985-04-08$2.50$2.500——
1985-04-04$2.50$2.501,200——
1985-04-03$2.50$2.502,400——
1985-04-02$2.50$2.502,400——
1985-04-01$2.50$2.5027,600——
1985-03-29$2.50$2.503,600——
1985-03-28$2.50$2.5027,600——
1985-03-27$2.50$2.500——
1985-03-26$2.50$2.501,200——
1985-03-25$2.50$2.5025,200——
1985-03-22$2.58$2.582,400——
1985-03-21$2.58$2.5827,600——
1985-03-20$2.58$2.586,000——
1985-03-19$2.58$2.580——
1985-03-18$2.58$2.583,600——
1985-03-15$2.58$2.582,400——
1985-03-14$2.58$2.580——