Skip to main content
SFNC logo

Simmons First National Corporation

SFNCNASDAQFinancialsBanks - Regional

$22.06Today:- (-)1Y +21.71%

As of Oct 16, 2026 close

Market cap
$3.23B
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.85%
52-week range
$17.00$24.32
Volume (live)
-
Avg. volume (3M)
1.68M

Simmons First National (SFNC) Historical Stock Prices

Analyze Simmons First National (SFNC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Simmons First National (SFNC) Interactive Price Chart

Interactive historical price chart showing Simmons First National stock price movements and trends across multiple time periods.

Loading chart...

SFNC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SFNC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.2622.4621.8322.0522.053.25M
Oct 15, 202622.0922.4821.9822.2622.263.85M
Oct 14, 202621.9722.1321.7722.0522.052.13M
Oct 13, 202622.4822.5722.0822.1622.162.44M
Oct 12, 202622.1822.5022.1822.3422.341.56M
Oct 9, 202622.2922.3422.1222.1822.181.38M
Oct 8, 202622.1622.5322.0722.3822.381.73M
Oct 7, 202622.4922.4922.0622.2122.211.13M
Oct 6, 202622.7422.9022.5522.5922.59722.47K
Oct 5, 202622.8922.9322.5722.7122.711.53M
Oct 2, 202622.7723.0922.7322.9022.902.36M
Oct 1, 202622.4422.7722.0922.7322.731.57M
Sep 30, 202622.5722.9822.4822.5822.581.26M
Sep 29, 202622.8522.9722.5022.5222.521.38M
Sep 28, 202623.2523.2522.7222.8322.831.79M
Sep 25, 202623.2023.3523.0723.2323.231.44M
Sep 24, 202622.9423.1122.7323.0623.061.14M
Sep 23, 202622.6323.2522.4522.8922.892.12M
Sep 22, 202622.7522.9122.5022.5022.501.24M
Sep 21, 202622.9623.0622.6522.6522.651.20M
Sep 18, 202622.8422.9322.5922.8922.892.58M
Sep 17, 202623.0123.0822.8022.8822.88995.64K
Sep 16, 202623.2023.2122.4322.8122.812.06M
Sep 15, 202623.0823.3622.9523.2023.201.08M
Sep 14, 202623.1323.4323.1323.2523.04986.56K
Sep 11, 202623.2723.4622.9823.1922.98963.72K
Sep 10, 202623.1723.2022.7523.1322.921.24M
Sep 9, 202623.0923.1822.8322.9222.711.31M
Sep 8, 202623.4523.5623.1923.2123.001.49M
Sep 4, 202623.4223.9923.2723.6923.472.34M
Sep 3, 202622.8423.0922.7022.9822.771.27M
Sep 2, 202622.3622.8122.3422.6722.46953.89K
Sep 1, 202622.5522.7022.1622.2322.021.06M
Aug 31, 202622.6922.6922.4822.5822.37996.12K
Aug 28, 202622.7922.8522.5722.6922.481.00M
Aug 27, 202622.6222.7622.4422.6922.48597.88K
Aug 26, 202622.7422.8922.5422.8022.59639.53K
Aug 25, 202622.9923.0422.6422.7022.491.16M
Aug 24, 202623.0123.2222.9022.9722.761.14M
Aug 21, 202623.1223.2322.8423.0122.80793.35K
Aug 20, 202623.1623.1622.7322.9822.771.03M
Aug 19, 202623.7623.8422.9823.0522.841.10M
Aug 18, 202623.9724.0523.5523.6823.46832.03K
Aug 17, 202624.0224.1823.8623.9423.72860.90K
Aug 14, 202623.9424.1123.8624.0723.852.72M
Aug 13, 202624.0124.1223.8923.9423.72830.97K
Aug 12, 202623.7823.8923.6823.8423.621.04M
Aug 11, 202623.5823.8423.5823.7023.48826.03K
Aug 10, 202623.3623.6023.3323.5323.31941.23K
Aug 7, 202623.4723.6823.3723.4623.241.30M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.