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 — 1991

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1991-12-31$2.15$2.510——
1991-12-30$2.15$2.510——
1991-12-27$2.15$2.510——
1991-12-26$2.15$2.5114,400——
1991-12-24$2.13$2.497,200——
1991-12-23$2.08$2.440——
1991-12-20$2.08$2.440——
1991-12-19$2.08$2.441,200——
1991-12-18$2.08$2.440——
1991-12-17$2.08$2.440——
1991-12-16$2.08$2.440——
1991-12-13$2.08$2.441,200——
1991-12-12$2.08$2.4420,400——
1991-12-11$2.08$2.423,600——
1991-12-10$2.08$2.420——
1991-12-09$2.08$2.420——
1991-12-06$2.08$2.421,200——
1991-12-05$2.08$2.400——
1991-12-04$2.08$2.400——
1991-12-03$2.08$2.400——
1991-12-02$2.08$2.400——
1991-11-29$2.08$2.400——
1991-11-27$2.08$2.403,600——
1991-11-26$2.06$2.380——
1991-11-25$2.06$2.380——
1991-11-22$2.06$2.380——
1991-11-21$2.06$2.380——
1991-11-20$2.06$2.380——
1991-11-19$2.06$2.380——
1991-11-18$2.06$2.380——
1991-11-15$2.06$2.380——
1991-11-14$2.06$2.380——
1991-11-13$2.06$2.380——
1991-11-12$2.06$2.380——
1991-11-11$2.06$2.380——
1991-11-08$2.06$2.380——
1991-11-07$2.06$2.381,200——
1991-11-06$2.04$2.350——
1991-11-05$2.04$2.350——
1991-11-04$2.04$2.350——
1991-11-01$2.04$2.351,200——
1991-10-31$2.04$2.350——
1991-10-30$2.04$2.350——
1991-10-29$2.04$2.350——
1991-10-28$2.04$2.350——
1991-10-25$2.04$2.350——
1991-10-24$2.04$2.350——
1991-10-23$2.04$2.350——
1991-10-22$2.04$2.350——
1991-10-21$2.04$2.350——
1991-10-18$2.04$2.350——
1991-10-17$2.04$2.351,200——
1991-10-16$2.04$2.350——
1991-10-15$2.04$2.350——
1991-10-14$2.04$2.350——
1991-10-11$2.04$2.350——
1991-10-10$2.04$2.350——
1991-10-09$2.04$2.351,200——
1991-10-08$2.04$2.3538,400——
1991-10-07$2.04$2.3516,800——
1991-10-04$2.04$2.350——
1991-10-03$2.04$2.350——
1991-10-02$2.04$2.350——
1991-10-01$2.04$2.350——
1991-09-30$2.04$2.353,600——
1991-09-27$2.04$2.350——
1991-09-26$2.04$2.350——
1991-09-25$2.04$2.351,200——
1991-09-24$2.04$2.350——
1991-09-23$2.04$2.350——
1991-09-20$2.04$2.353,600——
1991-09-19$2.04$2.351,200——
1991-09-18$2.02$2.330——
1991-09-17$2.02$2.330——
1991-09-16$2.02$2.330——
1991-09-13$2.02$2.330——
1991-09-12$2.02$2.330——
1991-09-11$2.02$2.330——
1991-09-10$2.02$2.330——
1991-09-09$2.02$2.320——
1991-09-06$2.02$2.3290,000——
1991-09-05$2.02$2.320——
1991-09-04$2.02$2.320——
1991-09-03$2.02$2.3212,000——
1991-08-30$2.02$2.320——
1991-08-29$2.02$2.320——
1991-08-28$2.02$2.322,400——
1991-08-27$2.02$2.3261,200——
1991-08-26$2.02$2.3212,000——
1991-08-23$2.02$2.320——
1991-08-22$2.02$2.320——
1991-08-21$2.02$2.326,000——
1991-08-20$2.02$2.3221,600——
1991-08-19$2.02$2.326,000——
1991-08-16$1.88$2.150——
1991-08-15$1.88$2.150——
1991-08-14$1.88$2.150——
1991-08-13$1.88$2.150——
1991-08-12$1.88$2.150——
1991-08-09$1.88$2.150——
1991-08-08$1.88$2.150——
1991-08-07$1.88$2.150——
1991-08-06$1.88$2.150——
1991-08-05$1.88$2.150——
1991-08-02$1.88$2.150——
1991-08-01$1.88$2.151,200——
1991-07-31$1.88$2.154,800——
1991-07-30$1.88$2.152,400——
1991-07-29$1.88$2.151,200——
1991-07-26$1.88$2.1518,000——
1991-07-25$1.88$2.152,400——
1991-07-24$1.88$2.1512,000——
1991-07-23$1.88$2.1556,400——
1991-07-22$1.88$2.150——
1991-07-19$1.88$2.156,000——
1991-07-18$1.88$2.150——
1991-07-17$1.88$2.150——
1991-07-16$1.88$2.150——
1991-07-15$1.88$2.150——
1991-07-12$1.88$2.150——
1991-07-11$1.88$2.150——
1991-07-10$1.88$2.150——
1991-07-09$1.88$2.150——
1991-07-08$1.88$2.1513,200——
1991-07-05$1.88$2.150——
1991-07-03$1.88$2.150——
1991-07-02$1.88$2.150——
1991-07-01$1.88$2.150——
1991-06-28$1.88$2.150——
1991-06-27$1.88$2.1536,000——
1991-06-26$1.88$2.150——
1991-06-25$1.88$2.1522,800——
1991-06-24$1.88$2.150——
1991-06-21$1.88$2.150——
1991-06-20$1.88$2.150——
1991-06-19$1.88$2.150——
1991-06-18$1.88$2.150——
1991-06-17$1.88$2.150——
1991-06-14$1.88$2.150——
1991-06-13$1.88$2.1527,600——
1991-06-12$1.88$2.1519,200——
1991-06-11$1.88$2.151,200——
1991-06-10$1.88$2.1510,800——
1991-06-07$1.88$2.140——
1991-06-06$1.88$2.1460,000——
1991-06-05$1.88$2.140——
1991-06-04$1.88$2.140——
1991-06-03$1.88$2.140——
1991-05-31$1.88$2.140——
1991-05-30$1.88$2.140——
1991-05-29$1.88$2.140——
1991-05-28$1.88$2.140——
1991-05-24$1.88$2.140——
1991-05-23$1.88$2.144,800——
1991-05-22$1.88$2.1424,000——
1991-05-21$1.88$2.143,600——
1991-05-20$1.92$2.1940,800——
1991-05-17$1.92$2.190——
1991-05-16$1.92$2.1921,600——
1991-05-15$1.92$2.190——
1991-05-14$1.92$2.190——
1991-05-13$1.92$2.190——
1991-05-10$1.92$2.190——
1991-05-09$1.92$2.190——
1991-05-08$1.92$2.190——
1991-05-07$1.92$2.190——
1991-05-06$1.92$2.190——
1991-05-03$1.92$2.190——
1991-05-02$1.92$2.190——
1991-05-01$1.92$2.190——
1991-04-30$1.92$2.190——
1991-04-29$1.92$2.190——
1991-04-26$1.92$2.190——
1991-04-25$1.92$2.190——
1991-04-24$1.92$2.190——
1991-04-23$1.92$2.190——
1991-04-22$1.92$2.190——
1991-04-19$1.92$2.190——
1991-04-18$1.92$2.1919,200——
1991-04-17$1.92$2.190——
1991-04-16$1.92$2.190——
1991-04-15$1.92$2.190——
1991-04-12$1.92$2.190——
1991-04-11$1.92$2.190——
1991-04-10$1.92$2.190——
1991-04-09$1.92$2.190——
1991-04-08$1.92$2.190——
1991-04-05$1.92$2.190——
1991-04-04$1.92$2.198,400——
1991-04-03$1.92$2.190——
1991-04-02$1.92$2.190——
1991-04-01$1.92$2.190——
1991-03-28$1.92$2.190——
1991-03-27$1.92$2.190——
1991-03-26$1.92$2.190——
1991-03-25$1.92$2.190——
1991-03-22$1.92$2.190——
1991-03-21$1.92$2.190——
1991-03-20$1.92$2.190——
1991-03-19$1.92$2.190——
1991-03-18$1.92$2.181,200——
1991-03-15$1.92$2.1830,000——
1991-03-14$1.92$2.1815,600——
1991-03-13$1.79$2.030——
1991-03-12$1.79$2.030——
1991-03-11$1.79$2.030——
1991-03-08$1.79$2.030——
1991-03-07$1.79$2.030——
1991-03-06$1.79$2.030——
1991-03-05$1.79$2.030——
1991-03-04$1.79$2.030——
1991-03-01$1.79$2.030——
1991-02-28$1.79$2.030——
1991-02-27$1.79$2.030——
1991-02-26$1.79$2.030——
1991-02-25$1.79$2.030——
1991-02-22$1.79$2.030——
1991-02-21$1.79$2.030——
1991-02-20$1.79$2.033,600——
1991-02-19$1.75$1.990——
1991-02-15$1.75$1.990——
1991-02-14$1.75$1.990——
1991-02-13$1.75$1.990——
1991-02-12$1.75$1.990——
1991-02-11$1.75$1.990——
1991-02-08$1.75$1.990——
1991-02-07$1.75$1.990——
1991-02-06$1.75$1.990——
1991-02-05$1.75$1.990——
1991-02-04$1.75$1.9924,000——
1991-02-01$1.75$1.990——
1991-01-31$1.75$1.990——
1991-01-30$1.75$1.990——
1991-01-29$1.75$1.990——
1991-01-28$1.75$1.990——
1991-01-25$1.75$1.990——
1991-01-24$1.75$1.990——
1991-01-23$1.75$1.990——
1991-01-22$1.75$1.990——
1991-01-21$1.75$1.990——
1991-01-18$1.75$1.990——
1991-01-17$1.75$1.990——
1991-01-16$1.75$1.990——
1991-01-15$1.75$1.990——
1991-01-14$1.75$1.9915,600——
1991-01-11$1.73$1.960——
1991-01-10$1.73$1.960——
1991-01-09$1.73$1.961,200——
1991-01-08$1.71$1.940——
1991-01-07$1.71$1.940——
1991-01-04$1.71$1.940——
1991-01-03$1.71$1.940——
1991-01-02$1.71$1.940——