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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.79$62.48488,500——
2019-12-30$26.81$62.53361,400——
2019-12-27$26.82$62.55422,900——
2019-12-26$26.88$62.69263,000——
2019-12-24$26.74$62.37318,700——
2019-12-23$26.64$62.13696,500——
2019-12-20$27.14$63.302,485,500——
2019-12-19$27.05$63.09892,200——
2019-12-18$26.96$62.881,127,300——
2019-12-17$27.22$63.491,052,900——
2019-12-16$26.59$62.021,163,500——
2019-12-13$25.94$60.50678,200——
2019-12-12$26.37$61.13511,100——
2019-12-11$25.81$59.83385,200——
2019-12-10$25.90$60.04376,900——
2019-12-09$26.01$60.30613,600——
2019-12-06$25.79$59.79551,300——
2019-12-05$25.53$59.18386,100——
2019-12-04$25.32$58.70462,700——
2019-12-03$25.00$57.95689,600——
2019-12-02$25.38$58.84928,000——
2019-11-29$25.91$60.063,634,000——
2019-11-27$26.62$61.71956,500——
2019-11-26$26.36$61.11949,500——
2019-11-25$26.56$61.571,513,900——
2019-11-22$25.29$58.63467,200——
2019-11-21$24.87$57.65575,000——
2019-11-20$25.04$58.05467,300——
2019-11-19$25.30$58.65640,200——
2019-11-18$24.90$57.72420,500——
2019-11-15$24.98$57.911,081,600——
2019-11-14$25.10$58.19297,100——
2019-11-13$25.13$58.26346,600——
2019-11-12$25.35$58.77244,100——
2019-11-11$25.46$59.02255,200——
2019-11-08$25.56$59.25289,600——
2019-11-07$25.65$59.46337,700——
2019-11-06$25.61$59.37413,700——
2019-11-05$25.56$59.25425,800——
2019-11-04$25.56$59.25636,600——
2019-11-01$24.76$57.40538,200——
2019-10-31$23.92$55.45371,000——
2019-10-30$24.51$56.82285,000——
2019-10-29$24.77$57.42404,400——
2019-10-28$24.79$57.47477,600——
2019-10-25$24.56$56.93519,300——
2019-10-24$24.25$56.22450,000——
2019-10-23$24.33$56.40785,400——
2019-10-22$24.66$57.171,078,000——
2019-10-21$24.05$55.75487,200——
2019-10-18$23.75$55.06328,000——
2019-10-17$23.67$54.87415,200——
2019-10-16$23.62$54.76325,800——
2019-10-15$23.84$55.27561,000——
2019-10-14$23.64$54.80302,300——
2019-10-11$23.64$54.80608,400——
2019-10-10$23.39$54.22680,100——
2019-10-09$23.49$54.45437,100——
2019-10-08$23.40$54.25783,600——
2019-10-07$24.04$55.73681,700——
2019-10-04$24.14$55.96345,500——
2019-10-03$23.89$55.38426,900——
2019-10-02$24.09$55.84392,900——
2019-10-01$24.50$56.80518,400——
2019-09-30$24.90$57.72469,700——
2019-09-27$25.25$58.53883,100——
2019-09-26$25.51$59.14386,700——
2019-09-25$25.92$60.09461,500——
2019-09-24$25.28$58.60507,000——
2019-09-23$25.46$59.02296,000——
2019-09-20$25.41$58.901,323,600——
2019-09-19$25.24$58.51347,100——
2019-09-18$25.32$58.70584,100——
2019-09-17$25.37$58.81333,200——
2019-09-16$25.65$59.46393,200——
2019-09-13$25.54$59.21523,000——
2019-09-12$25.38$58.46412,700——
2019-09-11$25.18$58.00377,300——
2019-09-10$24.73$56.97343,700——
2019-09-09$24.43$56.28428,200——
2019-09-06$23.59$54.34284,700——
2019-09-05$23.73$54.66382,400——
2019-09-04$23.13$53.28257,200——
2019-09-03$23.21$53.47345,600——
2019-08-30$24.00$55.29463,600——
2019-08-29$24.04$55.38172,800——
2019-08-28$23.60$54.36244,500——
2019-08-27$23.28$53.63327,800——
2019-08-26$24.06$55.42265,500——
2019-08-23$23.93$55.12397,100——
2019-08-22$24.85$57.24187,000——
2019-08-21$25.12$57.87166,800——
2019-08-20$24.77$57.06244,700——
2019-08-19$25.23$58.12360,000——
2019-08-16$24.98$57.541,044,400——
2019-08-15$24.10$55.52447,800——
2019-08-14$24.52$56.48572,700——
2019-08-13$25.00$57.59494,900——
2019-08-12$24.71$56.92242,600——
2019-08-09$25.09$57.80399,200——
2019-08-08$25.15$57.93415,300——
2019-08-07$24.66$56.81629,100——
2019-08-06$24.80$57.13562,200——
2019-08-05$24.34$56.07584,800——
2019-08-02$24.98$57.54534,300——
2019-08-01$24.99$57.57693,100——
2019-07-31$25.75$59.32686,400——
2019-07-30$25.79$59.41592,100——
2019-07-29$25.01$57.61505,700——
2019-07-26$25.87$59.59429,500——
2019-07-25$25.48$58.69553,800——
2019-07-24$25.67$59.13722,700——
2019-07-23$24.77$57.06769,600——
2019-07-22$23.22$53.49278,800——
2019-07-19$23.44$54.00331,800——
2019-07-18$23.32$53.72234,500——
2019-07-17$23.16$53.35204,500——
2019-07-16$23.26$53.58206,300——
2019-07-15$23.04$53.07221,600——
2019-07-12$23.68$54.55226,000——
2019-07-11$23.42$53.95149,200——
2019-07-10$23.20$53.44290,100——
2019-07-09$23.46$54.04263,600——
2019-07-08$23.34$53.76241,600——
2019-07-05$23.73$54.66254,700——
2019-07-03$23.45$54.02135,900——
2019-07-02$23.20$53.44286,500——
2019-07-01$23.52$54.18512,200——
2019-06-28$23.26$53.58730,600——
2019-06-27$22.83$52.59297,800——
2019-06-26$22.46$51.74294,600——
2019-06-25$22.52$51.88320,200——
2019-06-24$22.38$51.55398,300——
2019-06-21$22.75$52.411,531,400——
2019-06-20$22.40$51.60829,200——
2019-06-19$22.83$52.59614,200——
2019-06-18$23.38$53.86714,800——
2019-06-17$23.07$53.14379,100——
2019-06-14$23.37$53.83228,800——
2019-06-13$23.45$53.65175,600——
2019-06-12$23.34$53.40212,600——
2019-06-11$23.50$53.76193,600——
2019-06-10$23.60$53.99300,100——
2019-06-07$23.47$53.70387,800——
2019-06-06$23.42$53.58254,800——
2019-06-05$23.59$53.97436,200——
2019-06-04$23.68$54.18371,600——
2019-06-03$22.90$52.39522,500——
2019-05-31$22.81$52.19405,100——
2019-05-30$23.53$53.83234,600——
2019-05-29$24.06$55.05379,000——
2019-05-28$23.70$54.22591,500——
2019-05-24$24.28$55.55242,500——
2019-05-23$23.75$54.34317,900——
2019-05-22$24.31$55.62211,100——
2019-05-21$24.58$56.24399,500——
2019-05-20$24.40$55.82196,800——
2019-05-17$24.22$55.41333,600——
2019-05-16$24.53$56.12379,900——
2019-05-15$24.23$55.43307,900——
2019-05-14$24.51$56.07454,400——
2019-05-13$23.94$54.77311,400——
2019-05-10$25.02$57.24302,300——
2019-05-09$24.91$56.99192,500——
2019-05-08$24.89$56.94401,300——
2019-05-07$25.26$57.79442,000——
2019-05-06$25.73$58.87487,900——
2019-05-03$26.00$59.48591,700——
2019-05-02$25.60$58.57391,100——
2019-05-01$25.13$57.49942,200——
2019-04-30$25.39$58.09633,200——
2019-04-29$25.37$58.04954,000——
2019-04-26$24.69$56.49538,200——
2019-04-25$24.50$56.05347,400——
2019-04-24$24.70$56.51499,500——
2019-04-23$24.56$56.19980,200——
2019-04-22$24.85$56.85422,100——
2019-04-18$25.47$58.27324,800——
2019-04-17$25.94$59.35301,000——
2019-04-16$25.92$59.30305,600——
2019-04-15$25.25$57.77362,800——
2019-04-12$25.71$58.82694,100——
2019-04-11$25.39$58.09290,400——
2019-04-10$25.53$58.41432,300——
2019-04-09$25.10$57.42429,100——
2019-04-08$25.84$59.12419,700——
2019-04-05$25.94$59.35537,600——
2019-04-04$25.63$58.64258,800——
2019-04-03$25.31$57.91214,300——
2019-04-02$25.10$57.42231,700——
2019-04-01$25.25$57.77325,500——
2019-03-29$24.48$56.01526,000——
2019-03-28$24.54$56.14264,000——
2019-03-27$24.22$55.41500,200——
2019-03-26$24.02$54.95323,300——
2019-03-25$23.40$53.54425,000——
2019-03-22$23.31$53.33643,000——
2019-03-21$24.49$56.03833,200——
2019-03-20$24.68$56.46949,500——
2019-03-19$25.26$57.79573,400——
2019-03-18$26.06$59.62483,300——
2019-03-15$25.89$59.231,275,200——
2019-03-14$25.43$58.18262,500——
2019-03-13$25.47$57.91470,200——
2019-03-12$25.47$57.91526,400——
2019-03-11$25.51$58.00319,200——
2019-03-08$25.17$57.22436,900——
2019-03-07$25.21$57.31552,700——
2019-03-06$25.86$58.79509,500——
2019-03-05$26.68$60.66433,300——
2019-03-04$26.98$61.34406,400——
2019-03-01$26.99$61.36554,500——
2019-02-28$26.83$61.00415,900——
2019-02-27$27.02$61.43420,100——
2019-02-26$26.91$61.18304,700——
2019-02-25$27.54$62.61405,400——
2019-02-22$27.61$62.77367,600——
2019-02-21$27.39$62.27288,600——
2019-02-20$27.48$62.47461,200——
2019-02-19$26.98$61.34416,900——
2019-02-15$26.65$60.59433,400——
2019-02-14$26.15$59.45321,300——
2019-02-13$26.40$60.02221,700——
2019-02-12$26.10$59.34268,300——
2019-02-11$25.87$58.81131,600——
2019-02-08$25.48$57.93206,100——
2019-02-07$25.77$58.59290,200——
2019-02-06$25.58$58.16263,300——
2019-02-05$25.36$57.66250,300——
2019-02-04$25.43$57.81237,500——
2019-02-01$25.11$57.09308,700——
2019-01-31$24.74$56.25538,600——
2019-01-30$24.92$56.65454,500——
2019-01-29$24.96$56.75296,600——
2019-01-28$25.20$57.29412,200——
2019-01-25$25.09$57.04488,500——
2019-01-24$24.65$56.04542,000——
2019-01-23$25.25$57.40845,700——
2019-01-22$26.17$59.50409,000——
2019-01-18$26.48$60.20472,700——
2019-01-17$26.43$60.09523,300——
2019-01-16$26.27$59.72421,300——
2019-01-15$25.74$58.52377,400——
2019-01-14$25.73$58.50563,600——
2019-01-11$25.54$58.06337,400——
2019-01-10$25.48$57.93212,600——
2019-01-09$25.65$58.31186,200——
2019-01-08$25.50$57.97396,200——
2019-01-07$25.36$57.66302,300——
2019-01-04$25.26$57.43309,300——
2019-01-03$24.63$56.00327,500——
2019-01-02$24.46$55.61409,700——