Simmons First National Corporation (SFNC) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +3.3%
- 3M
- -0.9%
- YTD
- +24.0%
- 1Y
- +33.8%
- 3Y
- +14.5%
- 5Y
- -6.2%
Loading 10-year price history...
SFNC Historical Performance
SFNC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.9%
- 2003 annual price return
- +51.7%
- 2004 annual price return
- +4.9%
- 2005 annual price return
- -1.3%
- 2006 annual price return
- +9.1%
- 2007 annual price return
- -15.1%
- 2008 annual price return
- +15.5%
- 2009 annual price return
- -4.0%
- 2010 annual price return
- +2.2%
- 2011 annual price return
- -9.1%
- 2012 annual price return
- -10.3%
- 2013 annual price return
- +42.4%
- 2014 annual price return
- +11.8%
- 2015 annual price return
- +26.6%
- 2016 annual price return
- +24.1%
- 2017 annual price return
- -8.9%
- 2018 annual price return
- -15.7%
- 2019 annual price return
- +9.5%
- 2020 annual price return
- -19.7%
- 2021 annual price return
- +36.6%
- 2022 annual price return
- -28.6%
- 2023 annual price return
- -8.0%
- 2024 annual price return
- +12.1%
- 2025 annual price return
- -13.1%
- 2026 annual price return
- +17.9%
SFNC Stock Price Trajectory (1985–2026)
As of November 8, 2026, Simmons First National Corporation (SFNC) trades at $23.34, representing a +33.8% return over the past year. The stock has delivered a -14.8% total return over five years (-6.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.50 on December 12, 2016. From this peak, SFNC has corrected -30.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HOMB (+10.2% 1Y), RNST (+15.6% 1Y), and FFIN (-1.1% 1Y), SFNC has outperformed the peer group average. Compare SFNC vs HOMB →
SFNC Historical Price Data · from 1985
Rows 1–50 of 10,494| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 23.16 | 24.00 | 23.07 | 23.34 | 1.43M | +0.47% |
| 2026-11-05 | 23.99 | 24.23 | 23.12 | 23.23 | 1.94M | -1.73% |
| 2026-11-04 | 24.19 | 24.50 | 23.62 | 23.64 | 1.86M | +0.55% |
| 2026-11-03 | 23.77 | 24.12 | 23.46 | 23.51 | 2.14M | -1.30% |
| 2026-11-02 | 23.36 | 24.02 | 23.33 | 23.82 | 1.92M | +2.81% |
| 2026-10-30 | 23.43 | 23.45 | 23.02 | 23.17 | 1.38M | -0.86% |
| 2026-10-29 | 23.39 | 23.77 | 23.19 | 23.37 | 1.54M | +1.30% |
| 2026-10-28 | 23.31 | 23.43 | 22.81 | 23.07 | 1.83M | -1.11% |
| 2026-10-27 | 23.41 | 23.47 | 23.23 | 23.33 | 1.43M | -0.04% |
| 2026-10-26 | 23.40 | 23.61 | 23.26 | 23.34 | 1.27M | +0.13% |
| 2026-10-23 | 23.21 | 23.48 | 23.08 | 23.31 | 1.50M | -0.04% |
| 2026-10-22 | 22.77 | 23.35 | 22.33 | 23.32 | 2.12M | +1.88% |
| 2026-10-21 | 22.85 | 22.95 | 22.72 | 22.89 | 1.66M | +0.53% |
| 2026-10-20 | 22.14 | 22.83 | 22.09 | 22.77 | 2.73M | +2.48% |
| 2026-10-19 | 21.90 | 22.32 | 21.90 | 22.22 | 4.16M | +0.68% |
| 2026-10-16 | 22.26 | 22.46 | 21.83 | 22.07 | 3.25M | -0.85% |
| 2026-10-15 | 22.09 | 22.48 | 21.98 | 22.26 | 3.85M | +0.95% |
| 2026-10-14 | 21.97 | 22.13 | 21.78 | 22.05 | 2.13M | -0.50% |
| 2026-10-13 | 22.49 | 22.57 | 22.08 | 22.16 | 2.44M | -0.81% |
| 2026-10-12 | 22.18 | 22.50 | 22.18 | 22.34 | 1.56M | +0.72% |
| 2026-10-09 | 22.29 | 22.35 | 22.12 | 22.18 | 1.38M | -0.89% |
| 2026-10-08 | 22.16 | 22.53 | 22.07 | 22.38 | 1.73M | +0.77% |
| 2026-10-07 | 22.49 | 22.49 | 22.06 | 22.21 | 1.13M | -1.68% |
| 2026-10-06 | 22.74 | 22.90 | 22.56 | 22.59 | 723K | -0.53% |
| 2026-10-05 | 22.89 | 22.92 | 22.57 | 22.71 | 1.53M | -0.83% |
| 2026-10-02 | 22.77 | 23.10 | 22.73 | 22.90 | 2.36M | +0.75% |
| 2026-10-01 | 22.44 | 22.77 | 22.09 | 22.73 | 1.57M | +0.66% |
| 2026-09-30 | 22.57 | 22.98 | 22.48 | 22.58 | 1.26M | +0.27% |
| 2026-09-29 | 22.85 | 22.97 | 22.50 | 22.52 | 1.38M | -1.36% |
| 2026-09-28 | 23.25 | 23.25 | 22.72 | 22.83 | 1.79M | -1.72% |
| 2026-09-25 | 23.20 | 23.35 | 23.07 | 23.23 | 1.44M | +0.74% |
| 2026-09-24 | 22.94 | 23.11 | 22.73 | 23.06 | 1.14M | +0.74% |
| 2026-09-23 | 22.63 | 23.25 | 22.45 | 22.89 | 2.12M | +1.73% |
| 2026-09-22 | 22.75 | 22.91 | 22.50 | 22.50 | 1.24M | -0.66% |
| 2026-09-21 | 22.96 | 23.06 | 22.65 | 22.65 | 1.20M | -1.05% |
| 2026-09-18 | 22.84 | 22.94 | 22.59 | 22.89 | 2.58M | +0.04% |
| 2026-09-17 | 23.01 | 23.08 | 22.80 | 22.88 | 996K | +0.31% |
| 2026-09-16 | 23.20 | 23.22 | 22.43 | 22.81 | 2.06M | -1.68% |
| 2026-09-15 | 23.08 | 23.37 | 22.95 | 23.20 | 1.08M | -0.22% |
| 2026-09-14 | 23.13 | 23.43 | 23.13 | 23.25 | 987K | +0.26% |
| 2026-09-11 | 23.27 | 23.46 | 22.98 | 23.19 | 964K | +0.26% |
| 2026-09-10 | 23.17 | 23.20 | 22.75 | 23.13 | 1.24M | +0.92% |
| 2026-09-09 | 23.09 | 23.18 | 22.83 | 22.92 | 1.31M | -1.25% |
| 2026-09-08 | 23.45 | 23.56 | 23.19 | 23.21 | 1.49M | -2.03% |
| 2026-09-04 | 23.42 | 23.99 | 23.27 | 23.69 | 2.34M | +3.09% |
| 2026-09-03 | 22.84 | 23.10 | 22.70 | 22.98 | 1.27M | +1.37% |
| 2026-09-02 | 22.36 | 22.81 | 22.34 | 22.67 | 954K | +1.98% |
| 2026-09-01 | 22.55 | 22.70 | 22.17 | 22.23 | 1.06M | -1.55% |
| 2026-08-31 | 22.69 | 22.69 | 22.49 | 22.58 | 996K | -0.48% |
| 2026-08-28 | 22.79 | 22.85 | 22.57 | 22.69 | 1.00M | 0.00% |
SFNC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SFNC — Frequently Asked Questions
Quick answers to the most common questions about buying SFNC stock.
How has SFNC stock performed recently?
SFNC returned +33.8% over the past year, beating its 5-year annualized CAGR of -6.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SFNC's all-time high price?
Simmons First National Corporation reached $33.50 on 2016-12-12. The 52-week high is $24.50. Current 1-year return of +33.8% places the stock closer to historical peaks.
Where can I download SFNC historical price data?
This page provides SFNC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.