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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.46$1.620——
1989-12-28$1.46$1.620——
1989-12-27$1.46$1.620——
1989-12-26$1.46$1.620——
1989-12-22$1.46$1.620——
1989-12-21$1.46$1.620——
1989-12-20$1.46$1.620——
1989-12-19$1.46$1.620——
1989-12-18$1.46$1.626,000——
1989-12-15$1.46$1.626,000——
1989-12-14$1.46$1.620——
1989-12-13$1.46$1.620——
1989-12-12$1.46$1.610——
1989-12-11$1.46$1.610——
1989-12-08$1.46$1.610——
1989-12-07$1.46$1.610——
1989-12-06$1.46$1.610——
1989-12-05$1.46$1.600——
1989-12-04$1.46$1.600——
1989-12-01$1.46$1.600——
1989-11-30$1.46$1.600——
1989-11-29$1.46$1.600——
1989-11-28$1.46$1.600——
1989-11-27$1.46$1.600——
1989-11-24$1.46$1.600——
1989-11-22$1.46$1.600——
1989-11-21$1.46$1.600——
1989-11-20$1.46$1.607,200——
1989-11-17$1.46$1.600——
1989-11-16$1.46$1.603,600——
1989-11-15$1.46$1.601,200——
1989-11-14$1.46$1.600——
1989-11-13$1.46$1.606,000——
1989-11-10$1.46$1.600——
1989-11-09$1.46$1.601,200——
1989-11-08$1.46$1.6024,000——
1989-11-07$1.46$1.600——
1989-11-06$1.46$1.6012,000——
1989-11-03$1.46$1.6012,000——
1989-11-02$1.46$1.600——
1989-11-01$1.46$1.600——
1989-10-31$1.46$1.6012,000——
1989-10-30$1.46$1.600——
1989-10-27$1.46$1.601,200——
1989-10-26$1.46$1.600——
1989-10-25$1.46$1.600——
1989-10-24$1.46$1.600——
1989-10-23$1.46$1.600——
1989-10-20$1.46$1.600——
1989-10-19$1.46$1.604,800——
1989-10-18$1.46$1.600——
1989-10-17$1.46$1.600——
1989-10-16$1.46$1.601,200——
1989-10-13$1.46$1.600——
1989-10-12$1.46$1.600——
1989-10-11$1.46$1.601,200——
1989-10-10$1.46$1.600——
1989-10-09$1.46$1.608,400——
1989-10-06$1.46$1.600——
1989-10-05$1.46$1.600——
1989-10-04$1.46$1.600——
1989-10-03$1.46$1.6024,000——
1989-10-02$1.46$1.600——
1989-09-29$1.46$1.600——
1989-09-28$1.46$1.600——
1989-09-27$1.46$1.600——
1989-09-26$1.46$1.6012,000——
1989-09-25$1.46$1.590——
1989-09-22$1.46$1.5930,000——
1989-09-21$1.46$1.590——
1989-09-20$1.46$1.5912,000——
1989-09-19$1.46$1.590——
1989-09-18$1.46$1.590——
1989-09-15$1.46$1.590——
1989-09-14$1.46$1.592,400——
1989-09-13$1.46$1.590——
1989-09-12$1.46$1.590——
1989-09-11$1.46$1.590——
1989-09-08$1.46$1.590——
1989-09-07$1.46$1.590——
1989-09-06$1.46$1.5936,000——
1989-09-05$1.44$1.570——
1989-09-01$1.44$1.570——
1989-08-31$1.44$1.570——
1989-08-30$1.44$1.5726,400——
1989-08-29$1.44$1.570——
1989-08-28$1.44$1.570——
1989-08-25$1.44$1.5724,000——
1989-08-24$1.44$1.570——
1989-08-23$1.44$1.572,400——
1989-08-22$1.44$1.570——
1989-08-21$1.44$1.570——
1989-08-18$1.44$1.570——
1989-08-17$1.44$1.570——
1989-08-16$1.44$1.577,200——
1989-08-15$1.44$1.570——
1989-08-14$1.44$1.570——
1989-08-11$1.44$1.5748,000——
1989-08-10$1.44$1.570——
1989-08-09$1.44$1.5718,000——
1989-08-08$1.44$1.5724,000——
1989-08-07$1.44$1.573,600——
1989-08-04$1.44$1.574,800——
1989-08-03$1.42$1.550——
1989-08-02$1.42$1.550——
1989-08-01$1.42$1.553,600——
1989-07-31$1.42$1.550——
1989-07-28$1.42$1.550——
1989-07-27$1.42$1.550——
1989-07-26$1.42$1.550——
1989-07-25$1.42$1.550——
1989-07-24$1.42$1.550——
1989-07-21$1.42$1.551,200——
1989-07-20$1.42$1.5512,000——
1989-07-19$1.42$1.550——
1989-07-18$1.42$1.5512,000——
1989-07-17$1.42$1.550——
1989-07-14$1.42$1.550——
1989-07-13$1.42$1.550——
1989-07-12$1.42$1.550——
1989-07-11$1.42$1.550——
1989-07-10$1.42$1.550——
1989-07-07$1.42$1.550——
1989-07-06$1.42$1.550——
1989-07-05$1.42$1.550——
1989-07-03$1.42$1.550——
1989-06-30$1.42$1.550——
1989-06-29$1.42$1.5539,600——
1989-06-28$1.42$1.550——
1989-06-27$1.42$1.550——
1989-06-26$1.42$1.550——
1989-06-23$1.42$1.550——
1989-06-22$1.42$1.5512,000——
1989-06-21$1.42$1.550——
1989-06-20$1.42$1.556,000——
1989-06-19$1.42$1.550——
1989-06-16$1.42$1.533,600——
1989-06-15$1.42$1.532,400——
1989-06-14$1.42$1.530——
1989-06-13$1.42$1.530——
1989-06-12$1.42$1.5324,000——
1989-06-09$1.42$1.530——
1989-06-08$1.42$1.530——
1989-06-07$1.42$1.530——
1989-06-06$1.42$1.530——
1989-06-05$1.42$1.5310,800——
1989-06-02$1.42$1.530——
1989-06-01$1.42$1.530——
1989-05-31$1.42$1.530——
1989-05-30$1.42$1.539,600——
1989-05-26$1.42$1.530——
1989-05-25$1.42$1.530——
1989-05-24$1.42$1.530——
1989-05-23$1.42$1.530——
1989-05-22$1.42$1.530——
1989-05-19$1.42$1.530——
1989-05-18$1.42$1.530——
1989-05-17$1.42$1.530——
1989-05-16$1.42$1.5312,000——
1989-05-15$1.42$1.530——
1989-05-12$1.42$1.530——
1989-05-11$1.42$1.5313,200——
1989-05-10$1.42$1.539,600——
1989-05-09$1.42$1.530——
1989-05-08$1.42$1.530——
1989-05-05$1.42$1.530——
1989-05-04$1.42$1.530——
1989-05-03$1.42$1.530——
1989-05-02$1.42$1.530——
1989-05-01$1.42$1.530——
1989-04-28$1.42$1.530——
1989-04-27$1.42$1.530——
1989-04-26$1.42$1.531,200——
1989-04-25$1.42$1.530——
1989-04-24$1.42$1.530——
1989-04-21$1.42$1.530——
1989-04-20$1.42$1.530——
1989-04-19$1.42$1.530——
1989-04-18$1.42$1.530——
1989-04-17$1.42$1.530——
1989-04-14$1.42$1.530——
1989-04-13$1.42$1.530——
1989-04-12$1.42$1.530——
1989-04-11$1.42$1.532,400——
1989-04-10$1.42$1.530——
1989-04-07$1.42$1.533,600——
1989-04-06$1.42$1.530——
1989-04-05$1.42$1.530——
1989-04-04$1.42$1.530——
1989-04-03$1.42$1.530——
1989-03-31$1.42$1.530——
1989-03-30$1.42$1.530——
1989-03-29$1.42$1.530——
1989-03-28$1.42$1.530——
1989-03-27$1.42$1.530——
1989-03-23$1.42$1.530——
1989-03-22$1.42$1.5348,000——
1989-03-21$1.42$1.530——
1989-03-20$1.42$1.530——
1989-03-17$1.42$1.532,400——
1989-03-16$1.42$1.530——
1989-03-15$1.42$1.520——
1989-03-14$1.42$1.522,400——
1989-03-13$1.42$1.520——
1989-03-10$1.42$1.520——
1989-03-09$1.42$1.526,000——
1989-03-08$1.42$1.520——
1989-03-07$1.42$1.520——
1989-03-06$1.42$1.5230,000——
1989-03-03$1.42$1.520——
1989-03-02$1.42$1.520——
1989-03-01$1.42$1.520——
1989-02-28$1.42$1.520——
1989-02-27$1.42$1.520——
1989-02-24$1.42$1.520——
1989-02-23$1.42$1.520——
1989-02-22$1.42$1.527,200——
1989-02-21$1.42$1.520——
1989-02-17$1.42$1.520——
1989-02-16$1.42$1.522,400——
1989-02-15$1.42$1.520——
1989-02-14$1.42$1.5212,000——
1989-02-13$1.40$1.500——
1989-02-10$1.40$1.500——
1989-02-09$1.40$1.500——
1989-02-08$1.40$1.500——
1989-02-07$1.40$1.500——
1989-02-06$1.40$1.500——
1989-02-03$1.40$1.500——
1989-02-02$1.40$1.500——
1989-02-01$1.40$1.500——
1989-01-31$1.40$1.500——
1989-01-30$1.40$1.500——
1989-01-27$1.40$1.500——
1989-01-26$1.40$1.500——
1989-01-25$1.40$1.500——
1989-01-24$1.40$1.500——
1989-01-23$1.40$1.500——
1989-01-20$1.40$1.500——
1989-01-19$1.40$1.500——
1989-01-18$1.40$1.500——
1989-01-17$1.40$1.500——
1989-01-16$1.40$1.500——
1989-01-13$1.40$1.506,000——
1989-01-12$1.40$1.500——
1989-01-11$1.40$1.500——
1989-01-10$1.40$1.500——
1989-01-09$1.40$1.501,200——
1989-01-06$1.38$1.480——
1989-01-05$1.38$1.480——
1989-01-04$1.38$1.480——
1989-01-03$1.38$1.480——