Simmons First National Stock Price History
NASDAQ: SFNCFinanceMajor BanksUSD
22.18-0.20 (-0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SFNC price history at a glance
The price history for Simmons First National (SFNC) on this page begins on March 11, 1985, when the stock closed at $2.58; it most recently closed at $22.18 on October 5, 2026. The highest price in this record is $33.50, reached on December 12, 2016; the latest close is 33.8% below that peak. Across the 40 complete calendar years in the table, SFNC finished higher in 23 and lower in 17. Its best year was 1992 (+74.8%) and its worst was 1999 (-32.7%).
Over roughly 42 years the share price changed +758.6%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, SFNC has gained 16.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $33.50
- Date of high
- Dec 12, 2016
- Low since 1985
- $1.06
- Date of low
- Oct 26, 1987
- 52-week high
- $24.32
- 52-week low
- $17.00
- Last close
- $22.18
SFNC returns
1 week
-3.14%
1 month
-3.23%
3 months
-2.97%
6 months
+8.20%
Year to date
+17.67%
1 year
+16.37%
3 years
+37.94%
5 years
-27.11%
SFNC price return, excluding dividends.
SFNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.18 | +17.85% |
| 2025 | 18.82 | -14.18% |
| 2024 | 21.93 | +10.53% |
| 2023 | 19.84 | -8.06% |
| 2022 | 21.58 | -27.05% |
| 2021 | 29.58 | +37.01% |
| 2020 | 21.59 | -19.20% |
| 2019 | 26.72 | +5.78% |
| 2018 | 25.26 | -11.52% |
| 2017 | 28.55 | -8.13% |
| 2016 | 31.08 | +21.01% |
| 2015 | 25.68 | +26.60% |
| 2014 | 20.29 | +11.33% |
| 2013 | 18.22 | +40.26% |
| 2012 | 12.99 | -4.45% |
| 2011 | 13.60 | -4.60% |
| 2010 | 14.25 | +2.52% |
| 2009 | 13.90 | -4.01% |
| 2008 | 14.48 | +17.92% |
| 2007 | 12.28 | -21.78% |
| 2006 | 15.70 | +13.36% |
| 2005 | 13.85 | -4.32% |
| 2004 | 14.48 | +4.89% |
| 2003 | 13.80 | +55.06% |
| 2002 | 8.90 | +12.48% |
| 2001 | 7.91 | +40.28% |
| 2000 | 5.64 | -9.75% |
| 1999 | 6.25 | -32.66% |
| 1998 | 9.28 | -11.61% |
| 1997 | 10.50 | +61.54% |
| 1996 | 6.50 | +27.87% |
| 1995 | 5.08 | +32.61% |
| 1994 | 3.83 | -16.36% |
| 1993 | 4.58 | +22.22% |
| 1992 | 3.75 | +74.76% |
| 1991 | 2.15 | +25.61% |
| 1990 | 1.71 | +17.14% |
| 1989 | 1.46 | +6.06% |
| 1988 | 1.38 | +22.22% |
| 1987 | 1.13 | -8.48% |
| 1986 | 1.23 | -22.36% |
| 1985* | 1.58 | -38.71% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
SFNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.29 | 22.34 | 22.12 | 22.18 | -0.89% | |
| 22.16 | 22.53 | 22.07 | 22.38 | +0.77% | |
| 22.30 | 22.40 | 22.06 | 22.21 | -1.68% | |
| 22.74 | 22.90 | 22.56 | 22.59 | -0.53% | |
| 22.89 | 22.92 | 22.57 | 22.71 | -0.83% | |
| 22.77 | 23.10 | 22.73 | 22.90 | +0.75% | |
| 22.44 | 22.77 | 22.09 | 22.73 | +0.66% | |
| 22.57 | 22.98 | 22.48 | 22.58 | +0.27% | |
| 22.85 | 22.97 | 22.50 | 22.52 | -1.36% | |
| 23.25 | 23.25 | 22.72 | 22.83 | -1.72% | |
| 23.20 | 23.35 | 23.07 | 23.23 | +0.74% | |
| 22.94 | 23.11 | 22.73 | 23.06 | +0.74% | |
| 22.63 | 23.25 | 22.45 | 22.89 | +1.73% | |
| 22.75 | 22.91 | 22.50 | 22.50 | -0.66% | |
| 22.96 | 23.06 | 22.65 | 22.65 | -1.05% | |
| 22.84 | 22.94 | 22.59 | 22.89 | +0.04% | |
| 23.01 | 23.08 | 22.80 | 22.88 | +0.31% | |
| 23.20 | 23.22 | 22.43 | 22.81 | -1.68% | |
| 23.08 | 23.37 | 22.95 | 23.20 | -0.22% | |
| 23.13 | 23.43 | 23.13 | 23.25 | +0.26% | |
| 23.27 | 23.46 | 22.98 | 23.19 | +0.26% | |
| 23.17 | 23.20 | 22.75 | 23.13 | +0.92% | |
| 23.09 | 23.18 | 22.83 | 22.92 | -1.25% | |
| 23.45 | 23.56 | 23.19 | 23.21 | -2.03% | |
| 23.42 | 23.99 | 23.27 | 23.69 | +3.09% | |
| 22.84 | 23.10 | 22.70 | 22.98 | +1.37% | |
| 22.36 | 22.81 | 22.34 | 22.67 | +1.98% | |
| 22.55 | 22.70 | 22.17 | 22.23 | -1.55% | |
| 22.69 | 22.69 | 22.49 | 22.58 | -0.48% | |
| 22.79 | 22.85 | 22.57 | 22.69 | 0.00% | |
| 22.62 | 22.76 | 22.44 | 22.69 | -0.48% | |
| 22.74 | 22.90 | 22.54 | 22.80 | +0.44% | |
| 22.99 | 23.04 | 22.64 | 22.70 | -1.18% | |
| 23.01 | 23.22 | 22.90 | 22.97 | -0.17% | |
| 23.12 | 23.23 | 22.84 | 23.01 | +0.13% | |
| 23.16 | 23.16 | 22.73 | 22.98 | -0.30% | |
| 23.76 | 23.84 | 22.98 | 23.05 | -2.66% | |
| 23.97 | 24.05 | 23.55 | 23.68 | -1.09% | |
| 24.02 | 24.18 | 23.86 | 23.94 | -0.58% | |
| 23.94 | 24.11 | 23.86 | 24.08 | +0.58% | |
| 24.01 | 24.12 | 23.90 | 23.94 | +0.42% | |
| 23.78 | 23.89 | 23.68 | 23.84 | +0.59% | |
| 23.58 | 23.84 | 23.58 | 23.70 | +0.72% | |
| 23.36 | 23.60 | 23.33 | 23.53 | +0.30% | |
| 23.47 | 23.69 | 23.37 | 23.46 | -0.38% | |
| 24.28 | 24.32 | 23.52 | 23.55 | -2.00% | |
| 24.24 | 24.25 | 24.01 | 24.03 | -0.37% | |
| 23.90 | 24.25 | 23.78 | 24.12 | +1.09% | |
| 23.63 | 23.99 | 23.52 | 23.86 | +1.14% | |
| 23.41 | 23.67 | 23.32 | 23.59 | +0.77% | |
| 23.56 | 23.66 | 23.29 | 23.41 | -0.21% | |
| 23.38 | 23.58 | 23.27 | 23.46 | -0.09% | |
| 23.15 | 23.49 | 23.03 | 23.48 | +2.22% | |
| 23.33 | 23.50 | 22.96 | 22.97 | -0.91% | |
| 23.01 | 23.38 | 22.98 | 23.18 | +0.74% | |
| 22.77 | 23.01 | 22.63 | 23.01 | -0.43% | |
| 22.84 | 23.15 | 22.70 | 23.11 | +1.18% | |
| 22.59 | 22.86 | 22.40 | 22.84 | +1.02% | |
| 22.91 | 23.03 | 22.51 | 22.61 | -1.48% | |
| 22.19 | 23.52 | 22.19 | 22.95 | -1.29% | |
| 23.23 | 23.91 | 23.07 | 23.25 | +0.09% | |
| 22.95 | 23.40 | 22.92 | 23.23 | +1.35% | |
| 22.98 | 23.15 | 22.86 | 22.92 | -0.26% | |
| 22.95 | 23.00 | 22.69 | 22.98 | +0.52% | |
| 22.81 | 22.97 | 22.68 | 22.86 | +0.62% | |
| 22.35 | 22.81 | 22.24 | 22.72 | +2.16% | |
| 22.69 | 22.71 | 22.10 | 22.24 | -2.24% | |
| 22.85 | 22.95 | 22.72 | 22.75 | -0.09% | |
| 22.70 | 22.95 | 22.63 | 22.77 | -0.31% | |
| 23.35 | 23.40 | 22.72 | 22.84 | -1.64% | |
| 22.70 | 23.37 | 22.61 | 23.22 | +2.52% | |
| 22.68 | 22.78 | 22.59 | 22.65 | -0.09% | |
| 22.86 | 22.99 | 22.53 | 22.67 | -1.13% | |
| 23.05 | 23.12 | 22.69 | 22.93 | -0.17% | |
| 22.74 | 23.10 | 22.73 | 22.97 | +1.19% | |
| 22.42 | 22.83 | 22.41 | 22.70 | +0.98% | |
| 22.17 | 22.52 | 22.11 | 22.48 | +1.40% | |
| 21.88 | 22.28 | 21.88 | 22.17 | +1.23% | |
| 21.95 | 22.09 | 21.73 | 21.90 | +0.88% | |
| 22.03 | 22.22 | 21.49 | 21.71 | -1.59% | |
| 22.15 | 22.39 | 21.94 | 22.06 | +0.27% | |
| 22.32 | 22.59 | 21.94 | 22.00 | -2.27% | |
| 22.35 | 22.62 | 22.32 | 22.51 | +1.44% | |
| 22.00 | 22.28 | 21.83 | 22.19 | +1.09% | |
| 21.87 | 22.08 | 21.69 | 21.95 | +1.11% | |
| 21.79 | 22.18 | 21.63 | 21.71 | +0.51% | |
| 21.72 | 21.90 | 21.60 | 21.60 | +0.09% | |
| 21.64 | 21.87 | 21.54 | 21.58 | +0.19% | |
| 21.22 | 21.59 | 21.18 | 21.54 | +3.36% | |
| 21.33 | 21.33 | 20.81 | 20.84 | -2.57% | |
| 20.94 | 21.47 | 20.85 | 21.39 | +1.62% | |
| 21.29 | 21.48 | 20.87 | 21.05 | -1.86% | |
| 21.48 | 21.57 | 21.35 | 21.45 | -0.14% | |
| 21.33 | 21.50 | 21.07 | 21.48 | +0.61% | |
| 21.60 | 21.75 | 21.25 | 21.35 | -1.25% | |
| 21.38 | 21.66 | 21.31 | 21.62 | +1.31% | |
| 21.41 | 21.50 | 21.29 | 21.34 | 0.00% | |
| 21.17 | 21.40 | 21.03 | 21.34 | +0.33% | |
| 20.82 | 21.41 | 20.75 | 21.27 | +2.16% | |
| 20.86 | 21.06 | 20.68 | 20.82 | -0.53% | |
| 20.62 | 20.97 | 20.57 | 20.93 | +2.05% | |
| 20.77 | 20.77 | 20.37 | 20.51 | -1.39% | |
| 20.81 | 21.01 | 20.71 | 20.80 | +1.07% | |
| 20.78 | 20.87 | 20.52 | 20.58 | -1.53% | |
| 20.97 | 20.99 | 20.40 | 20.90 | -0.24% | |
| 21.42 | 21.45 | 20.85 | 20.95 | -1.50% | |
| 21.36 | 21.48 | 21.22 | 21.27 | -0.42% | |
| 21.63 | 21.79 | 21.33 | 21.36 | -1.07% | |
| 21.61 | 21.85 | 21.47 | 21.59 | +0.79% | |
| 21.23 | 21.47 | 21.11 | 21.42 | +1.42% | |
| 21.08 | 21.40 | 21.01 | 21.12 | -0.52% | |
| 21.56 | 21.56 | 21.09 | 21.23 | -0.14% | |
| 21.13 | 21.57 | 21.12 | 21.26 | +0.05% | |
| 21.45 | 21.72 | 21.17 | 21.25 | -1.67% | |
| 21.65 | 21.80 | 21.46 | 21.61 | +1.31% | |
| 21.00 | 21.48 | 21.00 | 21.33 | +1.47% | |
| 21.32 | 21.51 | 20.93 | 21.02 | -1.73% | |
| 21.28 | 21.51 | 21.05 | 21.39 | +1.04% | |
| 21.30 | 21.47 | 20.93 | 21.17 | -0.24% | |
| 21.70 | 21.84 | 21.09 | 21.22 | -2.03% | |
| 21.58 | 22.17 | 21.25 | 21.66 | +0.65% | |
| 20.48 | 21.78 | 20.30 | 21.52 | +5.18% | |
| 20.40 | 20.65 | 20.40 | 20.46 | -0.44% | |
| 20.43 | 20.63 | 20.25 | 20.55 | -0.10% | |
| 20.51 | 20.66 | 20.36 | 20.57 | -0.29% | |
| 20.43 | 20.69 | 20.25 | 20.63 | +0.63% | |
| 20.95 | 21.18 | 20.47 | 20.50 | -2.43% | |
| 20.36 | 21.04 | 20.28 | 21.01 | +2.84% | |
| 20.41 | 20.61 | 20.32 | 20.43 | +2.82% | |
| 19.76 | 19.92 | 19.68 | 19.87 | +0.35% | |
| 19.45 | 19.83 | 19.41 | 19.80 | +1.43% | |
| 19.20 | 19.63 | 19.07 | 19.52 | +0.31% | |
| 19.51 | 19.74 | 19.45 | 19.46 | +0.05% | |
| 19.25 | 19.50 | 19.04 | 19.45 | +2.58% | |
| 19.05 | 19.19 | 18.90 | 18.96 | 0.00% | |
| 19.19 | 19.32 | 18.95 | 18.96 | -2.27% | |
| 19.17 | 19.45 | 19.17 | 19.40 | +0.31% | |
| 19.48 | 19.53 | 19.01 | 19.34 | +0.52% | |
| 19.00 | 19.55 | 18.98 | 19.24 | +0.37% | |
| 19.44 | 19.73 | 18.99 | 19.17 | +1.21% | |
| 18.68 | 19.04 | 18.52 | 18.94 | +1.28% | |
| 18.42 | 18.79 | 18.25 | 18.70 | +0.81% | |
| 18.55 | 18.67 | 18.36 | 18.55 | -0.75% | |
| 18.93 | 19.05 | 18.58 | 18.69 | -0.16% | |
| 18.79 | 18.94 | 18.64 | 18.72 | +0.59% | |
| 18.84 | 18.89 | 18.49 | 18.61 | -1.53% | |
| 18.62 | 19.19 | 18.58 | 18.90 | -1.10% | |
| 19.12 | 19.36 | 18.83 | 19.11 | -0.73% | |
| 19.20 | 19.84 | 18.97 | 19.25 | -0.52% | |
| 19.09 | 19.48 | 18.51 | 19.35 | -0.46% | |
| 19.43 | 19.48 | 19.10 | 19.44 | -2.95% | |
| 20.01 | 20.18 | 19.70 | 20.03 | -0.89% | |
| 20.30 | 20.38 | 20.11 | 20.21 | +0.05% | |
| 19.82 | 20.39 | 19.61 | 20.20 | -0.79% | |
| 19.52 | 20.54 | 19.40 | 20.36 | +2.26% | |
| 20.78 | 21.30 | 19.75 | 19.91 | -6.17% | |
| 20.96 | 21.35 | 20.94 | 21.22 | +1.63% | |
| 20.72 | 20.92 | 20.57 | 20.88 | +2.30% | |
| 20.31 | 20.52 | 20.14 | 20.41 | +0.64% | |
| 21.41 | 21.61 | 20.11 | 20.28 | -5.54% | |
| 21.15 | 21.50 | 20.93 | 21.47 | +1.47% | |
| 21.13 | 21.33 | 20.87 | 21.16 | -0.61% | |
| 21.59 | 22.03 | 21.18 | 21.29 | 0.00% | |
| 21.43 | 21.72 | 21.15 | 21.29 | -0.33% | |
| 21.27 | 21.50 | 21.00 | 21.36 | +0.47% | |
| 21.93 | 22.16 | 21.00 | 21.26 | -2.03% | |
| 21.87 | 22.18 | 21.63 | 21.70 | -0.32% | |
| 21.70 | 21.90 | 21.57 | 21.77 | +0.05% | |
| 21.75 | 21.91 | 21.57 | 21.76 | -0.23% | |
| 21.39 | 21.82 | 21.39 | 21.81 | +1.87% | |
| 21.26 | 21.58 | 21.14 | 21.41 | +0.56% | |
| 21.17 | 21.70 | 21.11 | 21.29 | +1.53% | |
| 20.59 | 21.26 | 20.54 | 20.97 | +1.90% | |
| 20.20 | 20.86 | 20.12 | 20.58 | +1.23% | |
| 20.22 | 20.41 | 20.04 | 20.33 | +0.05% | |
| 19.92 | 20.33 | 19.91 | 20.32 | +2.16% | |
| 20.25 | 20.34 | 19.84 | 19.89 | -1.58% | |
| 20.04 | 20.27 | 19.98 | 20.21 | +1.00% | |
| 20.06 | 20.26 | 19.75 | 20.01 | -0.35% | |
| 20.93 | 20.94 | 19.94 | 20.08 | -4.83% | |
| 21.00 | 21.67 | 20.93 | 21.10 | +0.48% | |
| 19.93 | 21.09 | 19.67 | 21.00 | +8.92% | |
| 19.06 | 19.41 | 19.02 | 19.28 | +0.21% | |
| 19.25 | 19.44 | 19.16 | 19.24 | -0.21% | |
| 19.03 | 19.56 | 19.03 | 19.28 | +1.26% | |
| 18.69 | 19.10 | 18.63 | 19.04 | +1.60% | |
| 18.99 | 18.99 | 18.69 | 18.74 | -0.90% | |
| 19.14 | 19.26 | 18.87 | 18.91 | -2.02% | |
| 19.56 | 19.75 | 19.21 | 19.30 | -1.33% | |
| 18.88 | 19.73 | 18.88 | 19.56 | +3.00% | |
| 19.22 | 19.23 | 18.83 | 18.99 | -1.20% | |
| 18.97 | 19.25 | 18.88 | 19.22 | +0.63% | |
| 18.75 | 19.35 | 18.75 | 19.10 | +1.49% | |
| 18.87 | 18.95 | 18.50 | 18.82 | -0.16% | |
| 19.01 | 19.03 | 18.80 | 18.85 | -0.53% | |
| 19.02 | 19.18 | 18.93 | 18.95 | -0.52% | |
| 19.28 | 19.28 | 18.99 | 19.05 | -0.99% | |
| 19.22 | 19.33 | 19.17 | 19.24 | -0.05% | |
| 19.31 | 19.47 | 19.20 | 19.25 | -0.10% | |
| 19.39 | 19.50 | 19.25 | 19.27 | -0.93% | |
| 19.28 | 19.59 | 19.25 | 19.45 | +0.93% | |
| 19.38 | 19.54 | 19.17 | 19.27 | -0.98% | |
| 19.60 | 19.64 | 19.30 | 19.46 | +0.21% | |
| 19.54 | 19.83 | 19.38 | 19.42 | -0.77% | |
| 19.43 | 19.65 | 19.24 | 19.57 | +1.03% | |
| 19.58 | 19.67 | 19.29 | 19.37 | -1.32% | |
| 19.64 | 19.81 | 19.48 | 19.63 | +0.31% | |
| 19.63 | 19.94 | 19.53 | 19.57 | -0.41% | |
| 18.84 | 19.67 | 18.84 | 19.65 | +4.24% | |
| 18.83 | 19.17 | 18.72 | 18.85 | -0.11% | |
| 18.76 | 18.97 | 18.64 | 18.87 | +1.07% | |
| 18.76 | 18.85 | 18.64 | 18.67 | -0.64% | |
| 18.68 | 18.86 | 18.59 | 18.79 | -0.16% | |
| 18.58 | 18.93 | 18.58 | 18.82 | +1.46% | |
| 18.77 | 18.88 | 18.54 | 18.55 | -0.96% | |
| 18.42 | 18.87 | 18.42 | 18.73 | +0.97% | |
| 18.58 | 18.68 | 18.48 | 18.55 | -0.43% | |
| 18.61 | 18.89 | 18.55 | 18.63 | -0.48% | |
| 18.19 | 18.97 | 18.19 | 18.72 | +3.20% | |
| 18.09 | 18.25 | 17.96 | 18.14 | +0.17% | |
| 17.57 | 18.32 | 17.48 | 18.11 | +3.78% | |
| 17.70 | 17.90 | 17.40 | 17.45 | -0.51% | |
| 17.63 | 17.65 | 17.41 | 17.54 | +0.92% | |
| 17.25 | 17.49 | 17.21 | 17.38 | +0.70% | |
| 17.88 | 17.93 | 17.24 | 17.26 | -3.79% | |
| 17.75 | 17.97 | 17.53 | 17.94 | +0.67% | |
| 18.06 | 18.21 | 17.73 | 17.82 | -1.60% | |
| 18.04 | 18.35 | 18.04 | 18.11 | +0.28% | |
| 18.17 | 18.20 | 17.99 | 18.06 | -0.22% | |
| 17.91 | 18.14 | 17.83 | 18.10 | +1.06% | |
| 17.50 | 17.97 | 17.36 | 17.91 | +2.64% | |
| 17.68 | 17.73 | 17.42 | 17.45 | -1.36% | |
| 17.52 | 17.81 | 17.37 | 17.69 | +1.09% | |
| 17.49 | 17.53 | 17.17 | 17.50 | +0.92% | |
| 17.27 | 17.34 | 17.00 | 17.34 | -0.23% | |
| 17.24 | 17.46 | 17.06 | 17.38 | -0.06% | |
| 17.24 | 17.61 | 17.21 | 17.39 | +0.75% | |
| 17.86 | 18.00 | 17.21 | 17.26 | -4.27% | |
| 17.88 | 18.08 | 17.67 | 18.03 | +0.73% | |
| 17.89 | 18.01 | 17.81 | 17.90 | +0.17% | |
| 18.01 | 18.08 | 17.83 | 17.87 | +0.51% | |
| 17.75 | 17.99 | 17.47 | 17.78 | +0.17% | |
| 17.96 | 18.05 | 17.56 | 17.75 | -1.17% | |
| 18.13 | 18.17 | 17.92 | 17.96 | -0.88% | |
| 18.28 | 18.56 | 18.08 | 18.12 | -0.93% | |
| 17.81 | 18.37 | 17.26 | 18.29 | +1.50% | |
| 18.90 | 18.98 | 17.83 | 18.02 | -5.16% | |
| 19.45 | 19.57 | 18.93 | 19.00 | -2.31% | |
| 18.72 | 19.61 | 18.72 | 19.45 | +2.75% | |
| 18.69 | 18.95 | 18.43 | 18.93 | +2.60% | |
| 18.98 | 19.26 | 18.42 | 18.45 | -3.20% | |
| 19.13 | 19.22 | 18.90 | 19.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFNC chart for longer ranges.