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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.71$1.940——
1990-12-28$1.71$1.940——
1990-12-27$1.71$1.940——
1990-12-26$1.71$1.940——
1990-12-24$1.71$1.940——
1990-12-21$1.71$1.9414,400——
1990-12-20$1.71$1.940——
1990-12-19$1.71$1.940——
1990-12-18$1.71$1.941,200——
1990-12-17$1.71$1.940——
1990-12-14$1.71$1.9424,000——
1990-12-13$1.71$1.940——
1990-12-12$1.71$1.940——
1990-12-11$1.71$1.9412,000——
1990-12-10$1.71$1.940——
1990-12-07$1.71$1.940——
1990-12-06$1.71$1.940——
1990-12-05$1.71$1.940——
1990-12-04$1.71$1.940——
1990-12-03$1.71$1.940——
1990-11-30$1.71$1.940——
1990-11-29$1.71$1.941,200——
1990-11-28$1.67$1.8942,000——
1990-11-27$1.60$1.820——
1990-11-26$1.60$1.820——
1990-11-23$1.60$1.820——
1990-11-21$1.60$1.82288,000——
1990-11-20$1.60$1.8225,200——
1990-11-19$1.60$1.820——
1990-11-16$1.60$1.822,400——
1990-11-15$1.60$1.820——
1990-11-14$1.60$1.821,200——
1990-11-13$1.60$1.822,400——
1990-11-12$1.58$1.8036,000——
1990-11-09$1.58$1.800——
1990-11-08$1.58$1.800——
1990-11-07$1.58$1.800——
1990-11-06$1.58$1.800——
1990-11-05$1.58$1.800——
1990-11-02$1.58$1.800——
1990-11-01$1.58$1.800——
1990-10-31$1.58$1.800——
1990-10-30$1.58$1.806,000——
1990-10-29$1.58$1.800——
1990-10-26$1.58$1.800——
1990-10-25$1.58$1.800——
1990-10-24$1.58$1.800——
1990-10-23$1.58$1.800——
1990-10-22$1.58$1.800——
1990-10-19$1.58$1.800——
1990-10-18$1.58$1.800——
1990-10-17$1.58$1.800——
1990-10-16$1.58$1.800——
1990-10-15$1.58$1.800——
1990-10-12$1.58$1.807,200——
1990-10-11$1.58$1.800——
1990-10-10$1.60$1.820——
1990-10-09$1.60$1.820——
1990-10-08$1.60$1.820——
1990-10-05$1.60$1.820——
1990-10-04$1.60$1.820——
1990-10-03$1.60$1.8213,200——
1990-10-02$1.60$1.820——
1990-10-01$1.60$1.820——
1990-09-28$1.60$1.8214,400——
1990-09-27$1.60$1.826,000——
1990-09-26$1.60$1.820——
1990-09-25$1.60$1.820——
1990-09-24$1.60$1.821,200——
1990-09-21$1.60$1.820——
1990-09-20$1.60$1.822,400——
1990-09-19$1.60$1.820——
1990-09-18$1.60$1.8272,000——
1990-09-17$1.60$1.822,400——
1990-09-14$1.60$1.820——
1990-09-13$1.60$1.820——
1990-09-12$1.60$1.820——
1990-09-11$1.60$1.820——
1990-09-10$1.60$1.826,000——
1990-09-07$1.60$1.810——
1990-09-06$1.60$1.812,400——
1990-09-05$1.60$1.810——
1990-09-04$1.60$1.810——
1990-08-31$1.60$1.810——
1990-08-30$1.60$1.810——
1990-08-29$1.60$1.810——
1990-08-28$1.60$1.810——
1990-08-27$1.60$1.810——
1990-08-24$1.60$1.8113,200——
1990-08-23$1.60$1.812,400——
1990-08-22$1.60$1.810——
1990-08-21$1.60$1.810——
1990-08-20$1.60$1.8112,000——
1990-08-17$1.60$1.810——
1990-08-16$1.60$1.810——
1990-08-15$1.60$1.811,200——
1990-08-14$1.60$1.810——
1990-08-13$1.60$1.811,200——
1990-08-10$1.60$1.810——
1990-08-09$1.60$1.810——
1990-08-08$1.60$1.810——
1990-08-07$1.60$1.810——
1990-08-06$1.60$1.810——
1990-08-03$1.60$1.811,200——
1990-08-02$1.60$1.810——
1990-08-01$1.60$1.810——
1990-07-31$1.60$1.810——
1990-07-30$1.60$1.810——
1990-07-27$1.60$1.810——
1990-07-26$1.60$1.810——
1990-07-25$1.60$1.8110,800——
1990-07-24$1.60$1.810——
1990-07-23$1.60$1.810——
1990-07-20$1.60$1.818,400——
1990-07-19$1.60$1.813,600——
1990-07-18$1.60$1.810——
1990-07-17$1.60$1.810——
1990-07-16$1.60$1.810——
1990-07-13$1.60$1.810——
1990-07-12$1.60$1.810——
1990-07-11$1.60$1.810——
1990-07-10$1.60$1.810——
1990-07-09$1.60$1.814,800——
1990-07-06$1.60$1.810——
1990-07-05$1.60$1.810——
1990-07-03$1.60$1.810——
1990-07-02$1.60$1.810——
1990-06-29$1.60$1.810——
1990-06-28$1.60$1.8160,000——
1990-06-27$1.60$1.810——
1990-06-26$1.60$1.810——
1990-06-25$1.60$1.810——
1990-06-22$1.60$1.810——
1990-06-21$1.60$1.812,400——
1990-06-20$1.60$1.810——
1990-06-19$1.60$1.800——
1990-06-18$1.60$1.800——
1990-06-15$1.60$1.800——
1990-06-14$1.60$1.800——
1990-06-13$1.60$1.802,400——
1990-06-12$1.60$1.800——
1990-06-11$1.60$1.800——
1990-06-08$1.60$1.801,200——
1990-06-07$1.60$1.800——
1990-06-06$1.60$1.800——
1990-06-05$1.60$1.800——
1990-06-04$1.60$1.800——
1990-06-01$1.60$1.800——
1990-05-31$1.60$1.800——
1990-05-30$1.60$1.800——
1990-05-29$1.60$1.800——
1990-05-25$1.60$1.803,600——
1990-05-24$1.60$1.800——
1990-05-23$1.60$1.800——
1990-05-22$1.60$1.800——
1990-05-21$1.60$1.800——
1990-05-18$1.60$1.801,200——
1990-05-17$1.58$1.770——
1990-05-16$1.58$1.770——
1990-05-15$1.58$1.7724,000——
1990-05-14$1.58$1.771,200——
1990-05-11$1.58$1.770——
1990-05-10$1.58$1.770——
1990-05-09$1.58$1.770——
1990-05-08$1.58$1.770——
1990-05-07$1.58$1.770——
1990-05-04$1.58$1.770——
1990-05-03$1.58$1.770——
1990-05-02$1.58$1.7790,000——
1990-05-01$1.58$1.772,400——
1990-04-30$1.65$1.8416,800——
1990-04-27$1.65$1.841,200——
1990-04-26$1.60$1.804,800——
1990-04-25$1.50$1.680——
1990-04-24$1.50$1.680——
1990-04-23$1.50$1.681,200——
1990-04-20$1.50$1.680——
1990-04-19$1.50$1.680——
1990-04-18$1.50$1.680——
1990-04-17$1.50$1.6812,000——
1990-04-16$1.50$1.680——
1990-04-12$1.50$1.680——
1990-04-11$1.50$1.680——
1990-04-10$1.50$1.680——
1990-04-09$1.50$1.680——
1990-04-06$1.50$1.680——
1990-04-05$1.50$1.680——
1990-04-04$1.50$1.686,000——
1990-04-03$1.50$1.6813,200——
1990-04-02$1.50$1.680——
1990-03-30$1.50$1.680——
1990-03-29$1.50$1.680——
1990-03-28$1.50$1.680——
1990-03-27$1.50$1.680——
1990-03-26$1.50$1.680——
1990-03-23$1.50$1.682,400——
1990-03-22$1.50$1.680——
1990-03-21$1.50$1.680——
1990-03-20$1.50$1.684,800——
1990-03-19$1.50$1.680——
1990-03-16$1.50$1.680——
1990-03-15$1.50$1.680——
1990-03-14$1.50$1.680——
1990-03-13$1.50$1.671,200——
1990-03-12$1.50$1.670——
1990-03-09$1.50$1.670——
1990-03-08$1.50$1.670——
1990-03-07$1.50$1.678,400——
1990-03-06$1.50$1.670——
1990-03-05$1.50$1.670——
1990-03-02$1.50$1.6794,800——
1990-03-01$1.50$1.670——
1990-02-28$1.50$1.670——
1990-02-27$1.50$1.670——
1990-02-26$1.50$1.670——
1990-02-23$1.50$1.6712,000——
1990-02-22$1.50$1.677,200——
1990-02-21$1.50$1.670——
1990-02-20$1.50$1.671,200——
1990-02-16$1.50$1.670——
1990-02-15$1.50$1.670——
1990-02-14$1.50$1.671,200——
1990-02-13$1.46$1.620——
1990-02-12$1.46$1.620——
1990-02-09$1.46$1.620——
1990-02-08$1.46$1.620——
1990-02-07$1.46$1.620——
1990-02-06$1.46$1.620——
1990-02-05$1.46$1.621,200——
1990-02-02$1.46$1.620——
1990-02-01$1.46$1.620——
1990-01-31$1.46$1.620——
1990-01-30$1.46$1.6216,800——
1990-01-29$1.46$1.620——
1990-01-26$1.46$1.6222,800——
1990-01-25$1.46$1.620——
1990-01-24$1.46$1.6224,000——
1990-01-23$1.46$1.620——
1990-01-22$1.46$1.6212,000——
1990-01-19$1.46$1.620——
1990-01-18$1.46$1.620——
1990-01-17$1.46$1.620——
1990-01-16$1.46$1.629,600——
1990-01-15$1.46$1.621,200——
1990-01-12$1.46$1.620——
1990-01-11$1.46$1.623,600——
1990-01-10$1.46$1.620——
1990-01-09$1.46$1.620——
1990-01-08$1.46$1.620——
1990-01-05$1.46$1.620——
1990-01-04$1.46$1.620——
1990-01-03$1.46$1.620——
1990-01-02$1.46$1.620——