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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.59$52.43304,400——
2020-12-30$21.35$51.84255,900——
2020-12-29$21.20$51.48395,700——
2020-12-28$21.59$52.43351,200——
2020-12-24$21.11$51.26148,000——
2020-12-23$21.16$51.38285,400——
2020-12-22$20.50$49.78277,700——
2020-12-21$20.82$50.56334,900——
2020-12-18$21.08$51.191,505,900——
2020-12-17$21.24$51.58352,400——
2020-12-16$21.24$51.58467,600——
2020-12-15$21.31$51.75396,200——
2020-12-14$20.82$50.56383,200——
2020-12-11$20.94$50.43358,900——
2020-12-10$21.27$51.23307,700——
2020-12-09$21.34$51.40431,200——
2020-12-08$21.31$51.33323,900——
2020-12-07$21.14$50.92277,500——
2020-12-04$21.12$50.87368,800——
2020-12-03$20.40$49.13659,400——
2020-12-02$20.39$49.11429,100——
2020-12-01$19.92$47.98377,900——
2020-11-30$19.50$46.97365,400——
2020-11-27$20.49$49.35156,100——
2020-11-25$20.74$49.95338,500——
2020-11-24$21.30$51.30599,800——
2020-11-23$20.15$48.53635,200——
2020-11-20$19.84$47.78321,500——
2020-11-19$20.06$48.31303,200——
2020-11-18$19.97$48.10432,500——
2020-11-17$20.41$49.16517,300——
2020-11-16$20.53$49.45524,100——
2020-11-13$19.54$47.06440,200——
2020-11-12$18.93$45.59499,100——
2020-11-11$19.50$46.97489,100——
2020-11-10$20.06$48.31779,700——
2020-11-09$19.24$46.341,079,500——
2020-11-06$16.83$40.54408,200——
2020-11-05$17.24$41.52384,700——
2020-11-04$16.37$39.43348,300——
2020-11-03$17.86$43.02426,000——
2020-11-02$17.32$41.72391,800——
2020-10-30$16.99$40.92515,400——
2020-10-29$16.89$40.68511,900——
2020-10-28$16.38$39.45414,200——
2020-10-27$16.90$40.70413,500——
2020-10-26$17.41$41.93499,600——
2020-10-23$17.76$42.78551,000——
2020-10-22$17.38$41.86406,700——
2020-10-21$16.74$40.32485,100——
2020-10-20$16.75$40.34644,000——
2020-10-19$16.59$39.96444,600——
2020-10-16$17.17$41.35394,900——
2020-10-15$17.17$41.35358,500——
2020-10-14$16.58$39.93299,000——
2020-10-13$16.81$40.49349,000——
2020-10-12$17.69$42.61558,800——
2020-10-09$17.32$41.72355,600——
2020-10-08$17.49$42.12353,000——
2020-10-07$17.24$41.52536,700——
2020-10-06$16.82$40.51667,200——
2020-10-05$16.82$40.51436,100——
2020-10-02$16.20$39.02359,400——
2020-10-01$15.82$38.10429,000——
2020-09-30$15.86$38.20650,700——
2020-09-29$15.60$37.57466,700——
2020-09-28$15.90$38.30491,800——
2020-09-25$15.16$36.51429,700——
2020-09-24$15.08$36.32522,100——
2020-09-23$14.98$36.08455,400——
2020-09-22$15.11$36.39469,500——
2020-09-21$15.37$37.02672,700——
2020-09-18$16.19$38.991,693,200——
2020-09-17$16.19$38.99532,800——
2020-09-16$16.11$38.80547,100——
2020-09-15$16.12$38.83431,800——
2020-09-14$16.50$39.74406,400——
2020-09-11$16.44$39.19469,200——
2020-09-10$16.40$39.09322,900——
2020-09-09$16.72$39.85440,000——
2020-09-08$16.80$40.04519,900——
2020-09-04$17.41$41.50506,900——
2020-09-03$17.15$40.88341,100——
2020-09-02$17.12$40.81269,100——
2020-09-01$17.15$40.88286,800——
2020-08-31$17.07$40.69587,800——
2020-08-28$17.55$41.83341,700——
2020-08-27$17.55$41.83363,100——
2020-08-26$17.25$41.12380,000——
2020-08-25$17.52$41.76216,000——
2020-08-24$17.56$41.86243,500——
2020-08-21$16.76$39.95343,600——
2020-08-20$16.98$40.47314,600——
2020-08-19$17.42$41.52406,800——
2020-08-18$17.36$41.38304,200——
2020-08-17$18.07$43.07352,400——
2020-08-14$18.33$43.69389,700——
2020-08-13$18.07$43.07310,300——
2020-08-12$18.53$44.17380,700——
2020-08-11$18.74$44.67497,000——
2020-08-10$18.40$43.86488,800——
2020-08-07$18.14$43.24608,200——
2020-08-06$17.15$40.88287,500——
2020-08-05$17.17$40.93404,600——
2020-08-04$16.64$39.66411,500——
2020-08-03$16.75$39.93335,700——
2020-07-31$16.59$39.54480,600——
2020-07-30$16.92$40.33509,200——
2020-07-29$17.39$41.45565,200——
2020-07-28$16.72$39.85414,800——
2020-07-27$16.65$39.69431,700——
2020-07-24$17.38$41.43436,200——
2020-07-23$17.50$41.71608,500——
2020-07-22$17.04$40.62914,900——
2020-07-21$17.27$41.16884,900——
2020-07-20$15.90$37.90527,100——
2020-07-17$16.27$38.78447,500——
2020-07-16$16.80$40.04331,400——
2020-07-15$16.82$40.09602,500——
2020-07-14$15.94$37.99579,700——
2020-07-13$16.18$38.57535,600——
2020-07-10$15.74$37.52541,100——
2020-07-09$15.06$35.90574,300——
2020-07-08$15.62$37.23624,900——
2020-07-07$15.91$37.92758,800——
2020-07-06$16.33$38.92469,600——
2020-07-02$16.15$38.50675,400——
2020-07-01$16.04$38.23703,400——
2020-06-30$17.11$40.78863,500——
2020-06-29$16.33$38.92669,300——
2020-06-26$15.43$36.782,532,100——
2020-06-25$16.60$39.57958,700——
2020-06-24$16.23$38.69683,700——
2020-06-23$16.88$40.241,051,900——
2020-06-22$17.26$41.14823,300——
2020-06-19$17.41$41.502,401,700——
2020-06-18$17.06$40.66913,200——
2020-06-17$16.65$39.691,120,600——
2020-06-16$16.87$40.21729,600——
2020-06-15$16.48$39.28756,200——
2020-06-12$16.36$39.00684,100——
2020-06-11$16.25$38.331,131,000——
2020-06-10$18.07$42.621,086,300——
2020-06-09$18.79$44.32804,400——
2020-06-08$19.09$45.03655,100——
2020-06-05$18.80$44.341,653,800——
2020-06-04$17.77$41.911,114,800——
2020-06-03$17.51$41.301,060,300——
2020-06-02$16.96$40.00515,100——
2020-06-01$17.04$40.19636,100——
2020-05-29$17.15$40.45816,300——
2020-05-28$17.51$41.30705,400——
2020-05-27$18.25$43.05776,600——
2020-05-26$17.02$40.14589,300——
2020-05-22$15.88$37.46373,000——
2020-05-21$15.90$37.50603,800——
2020-05-20$16.22$38.26826,300——
2020-05-19$14.93$35.21632,800——
2020-05-18$15.98$37.69817,700——
2020-05-15$14.74$34.77686,800——
2020-05-14$14.78$34.86754,000——
2020-05-13$14.51$34.22646,900——
2020-05-12$15.48$36.51721,100——
2020-05-11$16.22$38.26791,900——
2020-05-08$17.24$40.66659,700——
2020-05-07$16.64$39.25508,800——
2020-05-06$16.47$38.85453,900——
2020-05-05$17.00$40.10406,600——
2020-05-04$17.71$41.77417,400——
2020-05-01$17.82$42.03340,100——
2020-04-30$18.70$44.11549,500——
2020-04-29$19.47$45.92725,900——
2020-04-28$18.23$43.00669,800——
2020-04-27$18.01$42.48612,200——
2020-04-24$17.24$40.66491,100——
2020-04-23$17.00$40.10505,500——
2020-04-22$16.91$39.89480,000——
2020-04-21$17.60$41.51641,700——
2020-04-20$17.67$41.68350,700——
2020-04-17$17.91$42.24440,000——
2020-04-16$16.72$39.44654,100——
2020-04-15$17.12$40.38551,400——
2020-04-14$18.51$43.66625,900——
2020-04-13$18.76$44.25533,500——
2020-04-09$19.75$46.58686,100——
2020-04-08$18.71$44.13854,800——
2020-04-07$17.71$41.77669,300——
2020-04-06$17.75$41.87529,000——
2020-04-03$16.75$39.51557,300——
2020-04-02$17.33$40.88484,200——
2020-04-01$17.17$40.50559,200——
2020-03-31$18.40$43.40942,400——
2020-03-30$19.11$45.07820,500——
2020-03-27$18.52$43.68971,100——
2020-03-26$18.87$44.511,111,300——
2020-03-25$17.10$40.331,149,000——
2020-03-24$17.45$41.16984,800——
2020-03-23$15.53$36.63997,700——
2020-03-20$17.11$40.362,106,700——
2020-03-19$19.03$44.891,850,100——
2020-03-18$18.21$42.952,704,900——
2020-03-17$18.92$44.631,644,400——
2020-03-16$15.92$37.551,339,800——
2020-03-13$17.09$40.311,171,300——
2020-03-12$15.22$35.501,135,200——
2020-03-11$16.69$38.931,152,600——
2020-03-10$17.86$41.661,379,600——
2020-03-09$17.63$41.12933,900——
2020-03-06$20.41$47.601,165,200——
2020-03-05$21.18$49.401,100,400——
2020-03-04$22.11$51.57766,800——
2020-03-03$21.50$50.14592,200——
2020-03-02$22.38$52.20640,300——
2020-02-28$21.38$49.86869,100——
2020-02-27$22.33$52.08678,800——
2020-02-26$23.24$54.20460,900——
2020-02-25$23.47$54.74663,100——
2020-02-24$24.20$56.44567,700——
2020-02-21$24.68$57.561,381,400——
2020-02-20$24.83$57.91624,900——
2020-02-19$24.69$57.58436,100——
2020-02-18$24.69$57.58400,200——
2020-02-14$24.81$57.86413,000——
2020-02-13$24.87$58.00468,200——
2020-02-12$24.68$57.56595,200——
2020-02-11$24.96$58.21378,900——
2020-02-10$24.76$57.75269,500——
2020-02-07$24.82$57.89327,900——
2020-02-06$25.27$58.94301,000——
2020-02-05$25.52$59.52432,200——
2020-02-04$24.70$57.61350,100——
2020-02-03$24.34$56.77478,000——
2020-01-31$23.98$55.93405,500——
2020-01-30$24.72$57.65306,300——
2020-01-29$24.42$56.96394,700——
2020-01-28$24.55$57.26539,200——
2020-01-27$24.80$57.84606,300——
2020-01-24$25.03$58.38494,900——
2020-01-23$25.70$59.94862,200——
2020-01-22$25.79$60.15535,000——
2020-01-21$25.59$59.68382,100——
2020-01-17$26.11$60.90437,600——
2020-01-16$26.20$61.11408,900——
2020-01-15$25.84$60.27301,400——
2020-01-14$26.04$60.73456,700——
2020-01-13$26.27$61.27327,700——
2020-01-10$26.08$60.83344,400——
2020-01-09$26.42$61.62545,300——
2020-01-08$26.39$61.55537,300——
2020-01-07$26.16$61.01597,000——
2020-01-06$26.50$61.81504,400——
2020-01-03$26.72$62.32543,200——
2020-01-02$26.87$62.67389,900——