Simmons First National Corp (SFNC)

Overview News Price History Option Chain Financials Why SFNC Down? Discussions Forecast Stock Split Dividend History

Simmons First National Corp Stock (SFNC) Price History

The historical daily chart and data for Simmons First National Corp stock (SFNC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $21.42.

Simmons First National Corp all-time high stock price is $33.50, occurred on December 12, 2016.
The lowest Simmons First National Corp stock price recorded was $13.36 on October 25, 2023. Since then, Simmons First National Corp's stock price has risen over 60.33% to $21.42 now.
The 52-week high stock price for SFNC is $22.18, representing a 3.52% increase from the current share price, occurred on February 11, 2026.
The 52-week low stock price for SFNC is $17.00, indicating a -20.63% decrease from the current share price, occurred on November 03, 2025.
The closing price of Simmons First National Corp (SFNC) stock in the beginning of 2025 was $30.21. The stock closed the year at $21.58, a loss of over -28.57% for the year.

The table below shows more information about SFNC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$21.47	$21.11	$0.36	741,624.0	+1.42%
May 04, 2026	$21.40	$21.01	$0.39	901,405.0	-0.52%
May 01, 2026	$21.56	$21.09	$0.475	925,412.0	-0.14%
Apr 30, 2026	$21.57	$21.12	$0.445	1,372,855.0	+0.05%
Apr 29, 2026	$21.72	$21.16	$0.555	1,125,041.0	-1.67%
Apr 28, 2026	$21.80	$21.46	$0.34	1,311,739.0	+1.31%
Apr 27, 2026	$21.48	$21.00	$0.475	739,031.0	+1.47%
Apr 24, 2026	$21.51	$20.93	$0.585	758,086.0	-1.73%
Apr 23, 2026	$21.51	$21.05	$0.46	1,102,184.0	+1.04%
Apr 22, 2026	$21.47	$20.93	$0.545	1,018,567.0	-0.24%
Apr 21, 2026	$21.84	$21.09	$0.75	1,149,571.0	-2.03%
Apr 20, 2026	$22.17	$21.25	$0.9199	2,773,790.0	+0.65%
Apr 17, 2026	$21.78	$20.30	$1.48	3,021,527.0	+5.18%
Apr 16, 2026	$20.64	$20.39	$0.25	1,238,106.0	-0.44%
Apr 15, 2026	$20.63	$20.25	$0.38	818,746.0	-0.10%
Apr 14, 2026	$20.66	$20.36	$0.30	838,988.0	-0.29%
Apr 13, 2026	$20.68	$20.25	$0.435	1,092,440.0	+0.63%
Apr 10, 2026	$21.18	$20.47	$0.71	1,053,145.0	-2.43%
Apr 09, 2026	$21.04	$20.28	$0.76	1,979,904.0	+2.84%
Apr 08, 2026	$20.61	$20.32	$0.29	1,160,869.0	+2.82%
Apr 07, 2026	$19.92	$19.68	$0.24	1,167,586.0	+0.35%

Simmons First National Corp Stock (SFNC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Simmons First National Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SFNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simmons First National Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Simmons First National Corp Stock (SFNC) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$21.56	$21.01	$0.55	3,310,065.0	+0.75%
Apr, 2026	$22.17	$19.07	$3.10	26,840,529.0	+9.31%
Mar, 2026	$20.54	$18.25	$2.29	30,020,983.0	-2.31%
Feb, 2026	$22.18	$19.75	$2.43	22,260,583.0	-2.07%
Jan, 2026	$21.67	$18.50	$3.17	23,265,095.0	+7.85%

Simmons First National Corp Stock (SFNC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$19.94	$18.42	$1.52	20,468,548.0	+2.16%
Nov, 2025	$18.96	$17.00	$1.96	20,745,258.0	+6.73%
Oct, 2025	$19.72	$17.06	$2.66	28,380,355.0	-9.34%
Sep, 2025	$21.39	$18.98	$2.41	16,105,912.0	-7.75%
Aug, 2025	$21.03	$18.48	$2.55	20,181,972.0	+8.40%
Jul, 2025	$20.80	$18.77	$2.04	37,647,569.0	+1.11%
Jun, 2025	$19.40	$18.04	$1.36	14,254,212.0	+1.07%
May, 2025	$20.45	$18.45	$2.00	9,319,528.0	+0.54%
Apr, 2025	$20.79	$17.20	$3.59	16,576,921.0	-9.11%
Mar, 2025	$22.34	$19.66	$2.68	16,094,929.0	-6.55%
Feb, 2025	$23.44	$21.22	$2.22	8,737,106.0	-3.30%
Jan, 2025	$23.13	$20.69	$2.44	11,594,566.0	+2.43%

Simmons First National Corp Stock (SFNC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$24.83	$21.91	$2.92	12,562,861.0	-8.83%
Nov, 2024	$25.95	$22.63	$3.32	14,759,309.0	+5.43%
Oct, 2024	$24.14	$20.78	$3.36	11,943,578.0	+7.71%
Sep, 2024	$22.45	$19.75	$2.70	11,749,866.0	+0.56%
Aug, 2024	$21.67	$18.43	$3.25	9,402,333.0	-0.51%
Jul, 2024	$22.29	$17.01	$5.28	13,347,932.0	+22.47%
Jun, 2024	$17.70	$16.03	$1.67	8,731,562.0	+1.15%
May, 2024	$18.56	$16.65	$1.91	7,425,665.0	+1.70%
Apr, 2024	$19.55	$17.04	$2.51	8,926,798.0	-12.18%
Mar, 2024	$20.39	$17.95	$2.44	10,047,368.0	+1.35%
Feb, 2024	$19.65	$17.47	$2.18	12,022,366.0	+1.00%
Jan, 2024	$20.82	$18.05	$2.77	10,874,492.0	-4.18%