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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.75$4.4915,000——
1992-12-30$4.00$4.793,000——
1992-12-29$3.50$4.190——
1992-12-28$3.50$4.190——
1992-12-24$3.50$4.190——
1992-12-23$3.50$4.190——
1992-12-22$3.50$4.191,800——
1992-12-21$3.50$4.1910,200——
1992-12-18$3.50$4.190——
1992-12-17$3.50$4.190——
1992-12-16$3.50$4.190——
1992-12-15$3.50$4.190——
1992-12-14$3.50$4.190——
1992-12-11$3.50$4.190——
1992-12-10$3.50$4.192,400——
1992-12-09$4.00$4.770——
1992-12-08$4.00$4.770——
1992-12-07$4.00$4.770——
1992-12-04$4.00$4.771,800——
1992-12-03$3.58$4.270——
1992-12-02$3.58$4.270——
1992-12-01$3.58$4.270——
1992-11-30$3.58$4.270——
1992-11-27$3.58$4.270——
1992-11-25$3.58$4.270——
1992-11-24$3.58$4.2739,600——
1992-11-23$3.83$4.5785,200——
1992-11-20$3.83$4.571,200——
1992-11-19$3.83$4.575,400——
1992-11-18$3.46$4.1218,000——
1992-11-17$3.25$3.870——
1992-11-16$3.25$3.870——
1992-11-13$3.25$3.8712,600——
1992-11-12$3.38$4.02600——
1992-11-11$3.08$3.680——
1992-11-10$3.08$3.680——
1992-11-09$3.08$3.686,600——
1992-11-06$3.08$3.681,200——
1992-11-05$2.92$3.482,400——
1992-11-04$3.08$3.680——
1992-11-03$3.08$3.684,800——
1992-11-02$2.92$3.480——
1992-10-30$2.92$3.48600——
1992-10-29$2.92$3.480——
1992-10-28$2.92$3.481,200——
1992-10-27$2.92$3.4810,200——
1992-10-26$2.92$3.481,200——
1992-10-23$3.00$3.580——
1992-10-22$3.00$3.580——
1992-10-21$3.00$3.580——
1992-10-20$3.00$3.581,200——
1992-10-19$3.08$3.68600——
1992-10-16$3.00$3.580——
1992-10-15$3.00$3.580——
1992-10-14$3.00$3.580——
1992-10-13$3.00$3.580——
1992-10-12$3.00$3.580——
1992-10-09$3.00$3.580——
1992-10-08$3.00$3.580——
1992-10-07$3.00$3.580——
1992-10-06$3.00$3.5812,000——
1992-10-05$2.92$3.481,200——
1992-10-02$3.08$3.680——
1992-10-01$3.08$3.68600——
1992-09-30$3.08$3.6815,000——
1992-09-29$2.92$3.481,200——
1992-09-28$3.08$3.680——
1992-09-25$3.08$3.6815,600——
1992-09-24$3.08$3.680——
1992-09-23$3.08$3.684,800——
1992-09-22$3.08$3.683,000——
1992-09-21$3.08$3.6821,600——
1992-09-18$3.00$3.580——
1992-09-17$3.00$3.5861,800——
1992-09-16$2.92$3.480——
1992-09-15$2.92$3.48600——
1992-09-14$2.92$3.4830,600——
1992-09-11$2.92$3.480——
1992-09-10$2.92$3.486,000——
1992-09-09$2.92$3.480——
1992-09-08$2.92$3.460——
1992-09-04$2.92$3.460——
1992-09-03$2.92$3.46600——
1992-09-02$3.04$3.610——
1992-09-01$3.04$3.610——
1992-08-31$3.04$3.616,000——
1992-08-28$3.00$3.560——
1992-08-27$3.00$3.561,200——
1992-08-26$2.92$3.460——
1992-08-25$2.92$3.460——
1992-08-24$2.92$3.460——
1992-08-21$2.92$3.46600——
1992-08-20$3.08$3.650——
1992-08-19$3.08$3.65600——
1992-08-18$3.08$3.650——
1992-08-17$3.08$3.6519,800——
1992-08-14$3.08$3.650——
1992-08-13$3.08$3.650——
1992-08-12$3.08$3.650——
1992-08-11$3.08$3.650——
1992-08-10$3.08$3.651,800——
1992-08-07$3.04$3.610——
1992-08-06$3.04$3.610——
1992-08-05$3.04$3.610——
1992-08-04$3.04$3.6113,800——
1992-08-03$2.92$3.4637,200——
1992-07-31$3.08$3.650——
1992-07-30$3.08$3.650——
1992-07-29$3.08$3.65600——
1992-07-28$3.06$3.630——
1992-07-27$3.06$3.6363,600——
1992-07-24$3.02$3.5833,600——
1992-07-23$3.04$3.610——
1992-07-22$3.04$3.610——
1992-07-21$3.04$3.610——
1992-07-20$3.04$3.610——
1992-07-17$3.04$3.613,600——
1992-07-16$3.08$3.650——
1992-07-15$3.08$3.650——
1992-07-14$3.08$3.650——
1992-07-13$3.08$3.650——
1992-07-10$3.08$3.651,200——
1992-07-09$3.08$3.650——
1992-07-08$3.08$3.6515,000——
1992-07-07$3.00$3.569,600——
1992-07-06$3.04$3.610——
1992-07-02$3.04$3.6112,000——
1992-07-01$2.92$3.460——
1992-06-30$2.92$3.4630,000——
1992-06-29$2.98$3.531,200——
1992-06-26$3.00$3.561,800——
1992-06-25$2.96$3.511,200——
1992-06-24$3.00$3.560——
1992-06-23$3.00$3.563,600——
1992-06-22$2.92$3.460——
1992-06-19$2.92$3.46600——
1992-06-18$2.92$3.460——
1992-06-17$2.92$3.460——
1992-06-16$2.92$3.46600——
1992-06-15$2.83$3.360——
1992-06-12$2.83$3.363,000——
1992-06-11$2.83$3.363,000——
1992-06-10$2.83$3.361,200——
1992-06-09$2.83$3.361,200——
1992-06-08$2.83$3.344,800——
1992-06-05$2.79$3.2912,000——
1992-06-04$2.79$3.290——
1992-06-03$2.79$3.290——
1992-06-02$2.79$3.290——
1992-06-01$2.79$3.290——
1992-05-29$2.79$3.290——
1992-05-28$2.79$3.290——
1992-05-27$2.79$3.290——
1992-05-26$2.79$3.290——
1992-05-22$2.79$3.290——
1992-05-21$2.79$3.293,600——
1992-05-20$2.79$3.290——
1992-05-19$2.79$3.2914,400——
1992-05-18$2.79$3.292,400——
1992-05-15$2.79$3.291,200——
1992-05-14$2.79$3.293,600——
1992-05-13$2.79$3.2912,000——
1992-05-12$2.79$3.291,200——
1992-05-11$2.79$3.296,000——
1992-05-08$2.79$3.290——
1992-05-07$2.79$3.290——
1992-05-06$2.79$3.2912,000——
1992-05-05$2.79$3.296,000——
1992-05-04$2.79$3.2918,000——
1992-05-01$2.79$3.2925,200——
1992-04-30$2.79$3.2945,600——
1992-04-29$2.71$3.198,400——
1992-04-28$2.71$3.1927,600——
1992-04-27$2.71$3.1936,000——
1992-04-24$2.63$3.0919,200——
1992-04-23$2.56$3.026,000——
1992-04-22$2.54$3.0051,600——
1992-04-21$2.35$2.771,200——
1992-04-20$2.35$2.770——
1992-04-16$2.35$2.770——
1992-04-15$2.35$2.770——
1992-04-14$2.35$2.771,200——
1992-04-13$2.35$2.770——
1992-04-10$2.35$2.770——
1992-04-09$2.35$2.770——
1992-04-08$2.35$2.770——
1992-04-07$2.35$2.770——
1992-04-06$2.35$2.770——
1992-04-03$2.35$2.770——
1992-04-02$2.35$2.770——
1992-04-01$2.35$2.772,400——
1992-03-31$2.35$2.770——
1992-03-30$2.35$2.770——
1992-03-27$2.35$2.770——
1992-03-26$2.35$2.770——
1992-03-25$2.35$2.770——
1992-03-24$2.35$2.771,200——
1992-03-23$2.35$2.772,400——
1992-03-20$2.35$2.770——
1992-03-19$2.35$2.770——
1992-03-18$2.35$2.770——
1992-03-17$2.35$2.771,200——
1992-03-16$2.35$2.770——
1992-03-13$2.35$2.750——
1992-03-12$2.35$2.750——
1992-03-11$2.35$2.750——
1992-03-10$2.35$2.756,000——
1992-03-09$2.33$2.731,200——
1992-03-06$2.33$2.730——
1992-03-05$2.33$2.730——
1992-03-04$2.33$2.730——
1992-03-03$2.33$2.730——
1992-03-02$2.33$2.732,400——
1992-02-28$2.33$2.730——
1992-02-27$2.33$2.730——
1992-02-26$2.33$2.730——
1992-02-25$2.33$2.730——
1992-02-24$2.33$2.730——
1992-02-21$2.33$2.730——
1992-02-20$2.33$2.734,800——
1992-02-19$2.33$2.730——
1992-02-18$2.33$2.730——
1992-02-14$2.33$2.730——
1992-02-13$2.33$2.7330,000——
1992-02-12$2.33$2.731,200——
1992-02-11$2.33$2.731,200——
1992-02-10$2.33$2.736,000——
1992-02-07$2.25$2.638,400——
1992-02-06$2.21$2.580——
1992-02-05$2.21$2.580——
1992-02-04$2.21$2.5813,200——
1992-02-03$2.15$2.510——
1992-01-31$2.15$2.510——
1992-01-30$2.15$2.510——
1992-01-29$2.15$2.511,200——
1992-01-28$2.15$2.516,000——
1992-01-27$2.15$2.510——
1992-01-24$2.15$2.510——
1992-01-23$2.15$2.516,000——
1992-01-22$2.15$2.510——
1992-01-21$2.15$2.510——
1992-01-20$2.15$2.510——
1992-01-17$2.15$2.510——
1992-01-16$2.15$2.510——
1992-01-15$2.15$2.5112,000——
1992-01-14$2.15$2.510——
1992-01-13$2.15$2.510——
1992-01-10$2.15$2.510——
1992-01-09$2.15$2.510——
1992-01-08$2.15$2.517,200——
1992-01-07$2.15$2.510——
1992-01-06$2.15$2.510——
1992-01-03$2.15$2.510——
1992-01-02$2.15$2.510——