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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.38$1.480——
1988-12-29$1.38$1.482,400——
1988-12-28$1.35$1.460——
1988-12-27$1.35$1.460——
1988-12-23$1.35$1.460——
1988-12-22$1.35$1.460——
1988-12-21$1.35$1.460——
1988-12-20$1.35$1.460——
1988-12-19$1.35$1.460——
1988-12-16$1.35$1.460——
1988-12-15$1.35$1.460——
1988-12-14$1.35$1.460——
1988-12-13$1.35$1.460——
1988-12-12$1.35$1.432,400——
1988-12-09$1.35$1.4321,600——
1988-12-08$1.33$1.4121,600——
1988-12-07$1.33$1.416,000——
1988-12-06$1.33$1.4112,000——
1988-12-05$1.33$1.410——
1988-12-02$1.33$1.413,600——
1988-12-01$1.33$1.410——
1988-11-30$1.33$1.410——
1988-11-29$1.33$1.410——
1988-11-28$1.33$1.410——
1988-11-25$1.35$1.430——
1988-11-23$1.35$1.430——
1988-11-22$1.35$1.430——
1988-11-21$1.35$1.430——
1988-11-18$1.35$1.430——
1988-11-17$1.35$1.430——
1988-11-16$1.35$1.430——
1988-11-15$1.35$1.430——
1988-11-14$1.35$1.434,800——
1988-11-11$1.35$1.430——
1988-11-10$1.35$1.431,200——
1988-11-09$1.35$1.430——
1988-11-08$1.35$1.430——
1988-11-07$1.35$1.430——
1988-11-04$1.35$1.430——
1988-11-03$1.35$1.430——
1988-11-02$1.35$1.433,600——
1988-11-01$1.33$1.410——
1988-10-31$1.33$1.4131,200——
1988-10-28$1.33$1.410——
1988-10-27$1.33$1.410——
1988-10-26$1.33$1.410——
1988-10-25$1.33$1.412,400——
1988-10-24$1.33$1.410——
1988-10-21$1.33$1.410——
1988-10-20$1.33$1.410——
1988-10-19$1.33$1.410——
1988-10-18$1.33$1.410——
1988-10-17$1.33$1.410——
1988-10-14$1.33$1.410——
1988-10-13$1.33$1.410——
1988-10-12$1.33$1.410——
1988-10-11$1.33$1.410——
1988-10-10$1.33$1.410——
1988-10-07$1.33$1.410——
1988-10-06$1.33$1.4136,000——
1988-10-05$1.33$1.4136,000——
1988-10-04$1.33$1.412,400——
1988-10-03$1.33$1.413,600——
1988-09-30$1.33$1.410——
1988-09-29$1.33$1.410——
1988-09-28$1.33$1.410——
1988-09-27$1.33$1.417,200——
1988-09-26$1.33$1.410——
1988-09-23$1.33$1.410——
1988-09-22$1.33$1.410——
1988-09-21$1.33$1.410——
1988-09-20$1.38$1.460——
1988-09-19$1.38$1.460——
1988-09-16$1.38$1.460——
1988-09-15$1.38$1.460——
1988-09-14$1.38$1.460——
1988-09-13$1.38$1.460——
1988-09-12$1.38$1.450——
1988-09-09$1.38$1.450——
1988-09-08$1.38$1.450——
1988-09-07$1.38$1.450——
1988-09-06$1.38$1.45109,200——
1988-09-02$1.38$1.4514,400——
1988-09-01$1.38$1.450——
1988-08-31$1.38$1.450——
1988-08-30$1.38$1.450——
1988-08-29$1.38$1.450——
1988-08-26$1.38$1.450——
1988-08-25$1.38$1.450——
1988-08-24$1.38$1.450——
1988-08-23$1.38$1.450——
1988-08-22$1.38$1.450——
1988-08-19$1.38$1.450——
1988-08-18$1.38$1.451,200——
1988-08-17$1.38$1.454,800——
1988-08-16$1.38$1.450——
1988-08-15$1.38$1.450——
1988-08-12$1.38$1.4558,800——
1988-08-11$1.38$1.450——
1988-08-10$1.38$1.450——
1988-08-09$1.38$1.450——
1988-08-08$1.38$1.4512,000——
1988-08-05$1.33$1.400——
1988-08-04$1.33$1.400——
1988-08-03$1.33$1.401,200——
1988-08-02$1.33$1.400——
1988-08-01$1.33$1.400——
1988-07-29$1.33$1.400——
1988-07-28$1.33$1.407,200——
1988-07-27$1.33$1.400——
1988-07-26$1.33$1.400——
1988-07-25$1.33$1.400——
1988-07-22$1.33$1.400——
1988-07-21$1.33$1.400——
1988-07-20$1.33$1.400——
1988-07-19$1.33$1.400——
1988-07-18$1.33$1.4013,200——
1988-07-15$1.33$1.402,400——
1988-07-14$1.31$1.3824,000——
1988-07-13$1.31$1.387,200——
1988-07-12$1.29$1.36300,000——
1988-07-11$1.29$1.360——
1988-07-08$1.29$1.360——
1988-07-07$1.29$1.3610,800——
1988-07-06$1.29$1.360——
1988-07-05$1.29$1.362,400——
1988-07-01$1.29$1.3619,200——
1988-06-30$1.25$1.310——
1988-06-29$1.25$1.3136,000——
1988-06-28$1.23$1.2951,600——
1988-06-27$1.23$1.2996,000——
1988-06-24$1.23$1.2949,200——
1988-06-23$1.17$1.2337,200——
1988-06-22$1.15$1.210——
1988-06-21$1.15$1.211,200——
1988-06-20$1.13$1.180——
1988-06-17$1.13$1.180——
1988-06-16$1.13$1.180——
1988-06-15$1.13$1.180——
1988-06-14$1.13$1.183,600——
1988-06-13$1.13$1.171,200——
1988-06-10$1.13$1.170——
1988-06-09$1.13$1.170——
1988-06-08$1.13$1.170——
1988-06-07$1.13$1.170——
1988-06-06$1.13$1.170——
1988-06-03$1.13$1.170——
1988-06-02$1.13$1.170——
1988-06-01$1.13$1.171,200——
1988-05-31$1.13$1.170——
1988-05-27$1.13$1.170——
1988-05-26$1.13$1.170——
1988-05-25$1.13$1.170——
1988-05-24$1.13$1.170——
1988-05-23$1.13$1.170——
1988-05-20$1.13$1.170——
1988-05-19$1.13$1.170——
1988-05-18$1.13$1.172,400——
1988-05-17$1.13$1.170——
1988-05-16$1.13$1.170——
1988-05-13$1.13$1.170——
1988-05-12$1.13$1.170——
1988-05-11$1.13$1.170——
1988-05-10$1.13$1.170——
1988-05-09$1.13$1.170——
1988-05-06$1.13$1.170——
1988-05-05$1.13$1.170——
1988-05-04$1.13$1.170——
1988-05-03$1.13$1.170——
1988-05-02$1.13$1.170——
1988-04-29$1.13$1.170——
1988-04-28$1.13$1.171,200——
1988-04-27$1.13$1.170——
1988-04-26$1.13$1.172,400——
1988-04-25$1.13$1.170——
1988-04-22$1.13$1.170——
1988-04-21$1.13$1.170——
1988-04-20$1.13$1.170——
1988-04-19$1.13$1.170——
1988-04-18$1.13$1.170——
1988-04-15$1.13$1.170——
1988-04-14$1.13$1.170——
1988-04-13$1.13$1.178,400——
1988-04-12$1.13$1.170——
1988-04-11$1.13$1.170——
1988-04-08$1.13$1.170——
1988-04-07$1.13$1.170——
1988-04-06$1.13$1.170——
1988-04-05$1.13$1.172,400——
1988-04-04$1.13$1.1724,000——
1988-03-31$1.13$1.170——
1988-03-30$1.13$1.170——
1988-03-29$1.13$1.170——
1988-03-28$1.13$1.170——
1988-03-25$1.13$1.170——
1988-03-24$1.11$1.160——
1988-03-23$1.11$1.160——
1988-03-22$1.11$1.160——
1988-03-21$1.11$1.162,400——
1988-03-18$1.10$1.1512,000——
1988-03-17$1.10$1.150——
1988-03-16$1.10$1.150——
1988-03-15$1.10$1.150——
1988-03-14$1.10$1.151,200——
1988-03-11$1.10$1.140——
1988-03-10$1.10$1.140——
1988-03-09$1.10$1.140——
1988-03-08$1.10$1.140——
1988-03-07$1.10$1.140——
1988-03-04$1.10$1.141,200——
1988-03-03$1.10$1.140——
1988-03-02$1.10$1.140——
1988-03-01$1.10$1.140——
1988-02-29$1.10$1.142,400——
1988-02-26$1.10$1.142,400——
1988-02-25$1.10$1.140——
1988-02-24$1.10$1.142,400——
1988-02-23$1.10$1.140——
1988-02-22$1.10$1.140——
1988-02-19$1.10$1.140——
1988-02-18$1.10$1.140——
1988-02-17$1.10$1.140——
1988-02-16$1.10$1.140——
1988-02-12$1.10$1.140——
1988-02-11$1.10$1.140——
1988-02-10$1.10$1.141,200——
1988-02-09$1.10$1.140——
1988-02-08$1.10$1.144,800——
1988-02-05$1.10$1.140——
1988-02-04$1.10$1.140——
1988-02-03$1.10$1.140——
1988-02-02$1.10$1.140——
1988-02-01$1.10$1.140——
1988-01-29$1.10$1.143,600——
1988-01-28$1.10$1.140——
1988-01-27$1.10$1.140——
1988-01-26$1.10$1.141,200——
1988-01-25$1.10$1.140——
1988-01-22$1.10$1.140——
1988-01-21$1.10$1.140——
1988-01-20$1.10$1.141,200——
1988-01-19$1.10$1.1412,000——
1988-01-18$1.13$1.160——
1988-01-15$1.13$1.160——
1988-01-14$1.13$1.160——
1988-01-13$1.13$1.160——
1988-01-12$1.13$1.160——
1988-01-11$1.13$1.160——
1988-01-08$1.13$1.160——
1988-01-07$1.13$1.160——
1988-01-06$1.13$1.169,600——
1988-01-05$1.13$1.160——
1988-01-04$1.13$1.160——