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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.13$1.1612,000——
1987-12-30$1.15$1.181,200——
1987-12-29$1.15$1.180——
1987-12-28$1.15$1.180——
1987-12-24$1.15$1.180——
1987-12-23$1.15$1.1814,400——
1987-12-22$1.15$1.180——
1987-12-21$1.15$1.180——
1987-12-18$1.15$1.180——
1987-12-17$1.15$1.181,200——
1987-12-16$1.15$1.180——
1987-12-15$1.15$1.180——
1987-12-14$1.15$1.180——
1987-12-11$1.15$1.170——
1987-12-10$1.17$1.180——
1987-12-09$1.17$1.180——
1987-12-08$1.17$1.180——
1987-12-07$1.17$1.1822,800——
1987-12-04$1.21$1.230——
1987-12-03$1.21$1.234,800——
1987-12-02$1.19$1.210——
1987-12-01$1.19$1.210——
1987-11-30$1.19$1.2112,000——
1987-11-27$1.15$1.168,400——
1987-11-25$1.08$1.100——
1987-11-24$1.08$1.100——
1987-11-23$1.08$1.100——
1987-11-20$1.08$1.100——
1987-11-19$1.08$1.100——
1987-11-18$1.08$1.100——
1987-11-17$1.08$1.100——
1987-11-16$1.08$1.100——
1987-11-13$1.08$1.100——
1987-11-12$1.08$1.100——
1987-11-11$1.08$1.100——
1987-11-10$1.08$1.100——
1987-11-09$1.08$1.100——
1987-11-06$1.08$1.100——
1987-11-05$1.08$1.100——
1987-11-04$1.08$1.107,200——
1987-11-03$1.06$1.080——
1987-11-02$1.06$1.080——
1987-10-30$1.06$1.080——
1987-10-29$1.06$1.086,000——
1987-10-28$1.06$1.080——
1987-10-27$1.06$1.087,200——
1987-10-26$1.06$1.0836,000——
1987-10-23$1.13$1.1450,400——
1987-10-22$1.23$1.2518,000——
1987-10-21$1.23$1.256,000——
1987-10-20$1.23$1.256,000——
1987-10-19$1.23$1.250——
1987-10-16$1.23$1.2518,000——
1987-10-15$1.27$1.290——
1987-10-14$1.27$1.290——
1987-10-13$1.27$1.292,400——
1987-10-12$1.25$1.270——
1987-10-09$1.25$1.270——
1987-10-08$1.25$1.2718,000——
1987-10-07$1.29$1.310——
1987-10-06$1.29$1.319,600——
1987-10-05$1.29$1.313,600——
1987-10-02$1.29$1.310——
1987-10-01$1.29$1.3148,000——
1987-09-30$1.29$1.3148,000——
1987-09-29$1.29$1.310——
1987-09-28$1.29$1.311,200——
1987-09-25$1.29$1.310——
1987-09-24$1.29$1.310——
1987-09-23$1.29$1.314,800——
1987-09-22$1.29$1.310——
1987-09-21$1.29$1.313,600——
1987-09-18$1.29$1.310——
1987-09-17$1.29$1.312,400——
1987-09-16$1.27$1.2924,000——
1987-09-15$1.25$1.270——
1987-09-14$1.25$1.270——
1987-09-11$1.25$1.276,000——
1987-09-10$1.25$1.270——
1987-09-09$1.25$1.278,400——
1987-09-08$1.19$1.210——
1987-09-04$1.19$1.210——
1987-09-03$1.19$1.2128,800——
1987-09-02$1.13$1.140——
1987-09-01$1.13$1.140——
1987-08-31$1.13$1.140——
1987-08-28$1.13$1.140——
1987-08-27$1.13$1.1412,000——
1987-08-26$1.13$1.140——
1987-08-25$1.13$1.143,600——
1987-08-24$1.10$1.120——
1987-08-21$1.10$1.120——
1987-08-20$1.10$1.129,600——
1987-08-19$1.08$1.100——
1987-08-18$1.08$1.107,200——
1987-08-17$1.13$1.140——
1987-08-14$1.13$1.140——
1987-08-13$1.13$1.1421,600——
1987-08-12$1.13$1.140——
1987-08-11$1.13$1.1412,000——
1987-08-10$1.13$1.1424,000——
1987-08-07$1.13$1.140——
1987-08-06$1.13$1.140——
1987-08-05$1.13$1.1412,000——
1987-08-04$1.17$1.180——
1987-08-03$1.17$1.180——
1987-07-31$1.17$1.180——
1987-07-30$1.17$1.182,400——
1987-07-29$1.21$1.231,200——
1987-07-28$1.23$1.250——
1987-07-27$1.23$1.250——
1987-07-24$1.23$1.250——
1987-07-23$1.23$1.250——
1987-07-22$1.23$1.250——
1987-07-21$1.23$1.2512,000——
1987-07-20$1.23$1.250——
1987-07-17$1.23$1.2562,400——
1987-07-16$1.23$1.2515,600——
1987-07-15$1.23$1.250——
1987-07-14$1.23$1.2533,600——
1987-07-13$1.23$1.2521,600——
1987-07-10$1.23$1.250——
1987-07-09$1.23$1.250——
1987-07-08$1.23$1.256,000——
1987-07-07$1.23$1.252,400——
1987-07-06$1.33$1.3518,000——
1987-07-02$1.33$1.359,600——
1987-07-01$1.33$1.3524,000——
1987-06-30$1.33$1.350——
1987-06-29$1.33$1.350——
1987-06-26$1.33$1.350——
1987-06-25$1.33$1.357,200——
1987-06-24$1.33$1.350——
1987-06-23$1.33$1.350——
1987-06-22$1.33$1.350——
1987-06-19$1.33$1.358,400——
1987-06-18$1.33$1.350——
1987-06-17$1.33$1.350——
1987-06-16$1.33$1.350——
1987-06-15$1.33$1.350——
1987-06-12$1.33$1.340——
1987-06-11$1.33$1.340——
1987-06-10$1.33$1.340——
1987-06-09$1.33$1.340——
1987-06-08$1.33$1.342,400——
1987-06-05$1.33$1.3460,000——
1987-06-04$1.33$1.3412,000——
1987-06-03$1.33$1.340——
1987-06-02$1.33$1.340——
1987-06-01$1.33$1.340——
1987-05-29$1.33$1.340——
1987-05-28$1.33$1.340——
1987-05-27$1.33$1.348,400——
1987-05-26$1.33$1.340——
1987-05-22$1.33$1.348,400——
1987-05-21$1.33$1.340——
1987-05-20$1.33$1.340——
1987-05-19$1.33$1.340——
1987-05-18$1.33$1.348,400——
1987-05-15$1.33$1.340——
1987-05-14$1.33$1.342,400——
1987-05-13$1.33$1.348,400——
1987-05-12$1.33$1.340——
1987-05-11$1.33$1.340——
1987-05-08$1.33$1.340——
1987-05-07$1.33$1.348,400——
1987-05-06$1.33$1.340——
1987-05-05$1.33$1.340——
1987-05-04$1.33$1.340——
1987-05-01$1.33$1.3436,000——
1987-04-30$1.33$1.340——
1987-04-29$1.33$1.347,200——
1987-04-28$1.33$1.340——
1987-04-27$1.33$1.340——
1987-04-24$1.33$1.3412,000——
1987-04-23$1.33$1.3436,000——
1987-04-22$1.33$1.340——
1987-04-21$1.33$1.3418,000——
1987-04-20$1.33$1.3418,000——
1987-04-16$1.33$1.340——
1987-04-15$1.33$1.340——
1987-04-14$1.33$1.3412,000——
1987-04-13$1.33$1.340——
1987-04-10$1.33$1.3412,000——
1987-04-09$1.33$1.340——
1987-04-08$1.33$1.340——
1987-04-07$1.33$1.340——
1987-04-06$1.33$1.340——
1987-04-03$1.33$1.340——
1987-04-02$1.33$1.340——
1987-04-01$1.33$1.340——
1987-03-31$1.33$1.340——
1987-03-30$1.33$1.340——
1987-03-27$1.33$1.340——
1987-03-26$1.33$1.340——
1987-03-25$1.33$1.340——
1987-03-24$1.33$1.340——
1987-03-23$1.33$1.340——
1987-03-20$1.33$1.340——
1987-03-19$1.33$1.340——
1987-03-18$1.33$1.3412,000——
1987-03-17$1.33$1.340——
1987-03-16$1.33$1.336,000——
1987-03-13$1.33$1.330——
1987-03-12$1.33$1.330——
1987-03-11$1.33$1.330——
1987-03-10$1.33$1.330——
1987-03-09$1.33$1.330——
1987-03-06$1.33$1.330——
1987-03-05$1.33$1.330——
1987-03-04$1.33$1.333,600——
1987-03-03$1.29$1.290——
1987-03-02$1.29$1.290——
1987-02-27$1.29$1.290——
1987-02-26$1.29$1.290——
1987-02-25$1.29$1.290——
1987-02-24$1.29$1.290——
1987-02-23$1.29$1.290——
1987-02-20$1.29$1.2912,000——
1987-02-19$1.29$1.2933,600——
1987-02-18$1.29$1.290——
1987-02-17$1.29$1.290——
1987-02-13$1.29$1.296,000——
1987-02-12$1.29$1.2919,200——
1987-02-11$1.29$1.290——
1987-02-10$1.29$1.2925,200——
1987-02-09$1.29$1.290——
1987-02-06$1.29$1.290——
1987-02-05$1.29$1.290——
1987-02-04$1.29$1.293,600——
1987-02-03$1.23$1.230——
1987-02-02$1.23$1.230——
1987-01-30$1.23$1.230——
1987-01-29$1.23$1.230——
1987-01-28$1.23$1.230——
1987-01-27$1.23$1.230——
1987-01-26$1.23$1.230——
1987-01-23$1.23$1.230——
1987-01-22$1.23$1.230——
1987-01-21$1.23$1.230——
1987-01-20$1.23$1.230——
1987-01-19$1.23$1.230——
1987-01-16$1.23$1.230——
1987-01-15$1.23$1.230——
1987-01-14$1.23$1.230——
1987-01-13$1.23$1.230——
1987-01-12$1.23$1.230——
1987-01-09$1.23$1.230——
1987-01-08$1.23$1.230——
1987-01-07$1.23$1.230——
1987-01-06$1.23$1.231,200——
1987-01-05$1.23$1.230——
1987-01-02$1.23$1.230——