Simmons First National Corporation (SFNC) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +4.6%
- 3M
- +18.1%
- YTD
- +16.4%
- 1Y
- +20.3%
- 3Y
- +6.5%
- 5Y
- -5.0%
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
- +5.8%
SFNC Stock Price Trajectory (1985–2026)
As of June 21, 2026, Simmons First National Corporation (SFNC) trades at $21.90, representing a +20.3% return over the past year. The stock has delivered a -8.5% total return over five years (-5.0% 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 -34.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HOMB (+0.3% 1Y), RNST (+20.7% 1Y), and FFIN (-6.6% 1Y), SFNC has underperformed the peer group average. Compare SFNC vs HOMB →
SFNC Historical Price Data · from 1985
Rows 1–50 of 10,397| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 21.95 | 22.04 | 21.73 | 21.90 | 2.19M | +0.88% |
| 2026-06-17 | 22.03 | 22.22 | 21.49 | 21.71 | 1.31M | -1.59% |
| 2026-06-16 | 22.04 | 22.39 | 21.94 | 22.06 | 1.29M | +0.27% |
| 2026-06-15 | 22.32 | 22.59 | 21.94 | 22.00 | 501K | -2.27% |
| 2026-06-12 | 22.35 | 22.62 | 22.32 | 22.51 | 992K | +1.44% |
| 2026-06-11 | 22.00 | 22.28 | 21.83 | 22.19 | 1.17M | +1.09% |
| 2026-06-10 | 21.87 | 22.07 | 21.69 | 21.95 | 3.00M | +1.11% |
| 2026-06-09 | 21.79 | 22.18 | 21.63 | 21.71 | 2.88M | +0.51% |
| 2026-06-08 | 21.72 | 21.90 | 21.60 | 21.60 | 1.04M | +0.09% |
| 2026-06-05 | 21.70 | 21.88 | 21.54 | 21.58 | 1.02M | +0.19% |
| 2026-06-04 | 21.22 | 21.59 | 21.18 | 21.54 | 868K | +3.36% |
| 2026-06-03 | 21.33 | 21.33 | 20.82 | 20.84 | 1.00M | -2.57% |
| 2026-06-02 | 20.97 | 21.47 | 20.84 | 21.39 | 811K | +1.62% |
| 2026-06-01 | 21.41 | 21.48 | 20.87 | 21.05 | 1.05M | -1.86% |
| 2026-05-29 | 21.48 | 21.57 | 21.35 | 21.45 | 1.16M | -0.14% |
| 2026-05-28 | 21.33 | 21.50 | 21.07 | 21.48 | 802K | +0.61% |
| 2026-05-27 | 21.69 | 21.75 | 21.25 | 21.35 | 1.12M | -1.25% |
| 2026-05-26 | 21.38 | 21.66 | 21.38 | 21.62 | 833K | +1.31% |
| 2026-05-22 | 21.41 | 21.50 | 21.32 | 21.34 | 639K | 0.00% |
| 2026-05-21 | 21.17 | 21.39 | 21.03 | 21.34 | 952K | +0.33% |
| 2026-05-20 | 20.82 | 21.41 | 20.75 | 21.27 | 1.11M | +2.16% |
| 2026-05-19 | 20.79 | 21.06 | 20.68 | 20.82 | 806K | -0.53% |
| 2026-05-18 | 20.62 | 20.97 | 20.57 | 20.93 | 729K | +2.05% |
| 2026-05-15 | 20.77 | 20.77 | 20.36 | 20.51 | 808K | -1.39% |
| 2026-05-14 | 20.77 | 21.00 | 20.76 | 20.80 | 682K | +1.07% |
| 2026-05-13 | 20.78 | 20.87 | 20.52 | 20.58 | 807K | -1.53% |
| 2026-05-12 | 20.97 | 20.97 | 20.39 | 20.90 | 896K | -0.24% |
| 2026-05-11 | 21.39 | 21.45 | 20.85 | 20.95 | 1.14M | -1.50% |
| 2026-05-08 | 21.36 | 21.48 | 21.22 | 21.27 | 800K | -0.42% |
| 2026-05-07 | 21.71 | 21.77 | 21.33 | 21.36 | 793K | -1.07% |
| 2026-05-06 | 21.61 | 21.84 | 21.47 | 21.59 | 794K | +0.79% |
| 2026-05-05 | 21.23 | 21.47 | 21.13 | 21.42 | 240K | +1.42% |
| 2026-05-04 | 21.25 | 21.41 | 21.02 | 21.12 | 590K | -0.52% |
| 2026-05-01 | 21.30 | 21.48 | 21.09 | 21.23 | 898K | -0.14% |
| 2026-04-30 | 21.13 | 21.57 | 21.12 | 21.26 | 1.31M | +0.05% |
| 2026-04-29 | 21.45 | 21.72 | 21.16 | 21.25 | 1.05M | -1.67% |
| 2026-04-28 | 21.60 | 21.80 | 21.46 | 21.61 | 1.25M | +1.31% |
| 2026-04-27 | 21.21 | 21.48 | 21.00 | 21.33 | 690K | +1.47% |
| 2026-04-24 | 21.32 | 21.46 | 20.93 | 21.02 | 715K | -1.73% |
| 2026-04-23 | 21.28 | 21.52 | 21.05 | 21.39 | 1.06M | +1.04% |
| 2026-04-22 | 21.47 | 21.47 | 20.93 | 21.17 | 983K | -0.24% |
| 2026-04-21 | 21.70 | 21.84 | 21.09 | 21.22 | 1.09M | -2.03% |
| 2026-04-20 | 21.58 | 22.17 | 21.25 | 21.66 | 2.68M | +0.65% |
| 2026-04-17 | 20.48 | 21.78 | 20.34 | 21.52 | 2.97M | +5.08% |
| 2026-04-16 | 20.49 | 20.64 | 20.39 | 20.48 | 1.18M | -0.34% |
| 2026-04-15 | 20.56 | 20.63 | 20.25 | 20.55 | 791K | -0.10% |
| 2026-04-14 | 20.40 | 20.66 | 20.36 | 20.57 | 810K | -0.29% |
| 2026-04-13 | 20.35 | 20.68 | 20.25 | 20.63 | 931K | +0.63% |
| 2026-04-10 | 21.03 | 21.03 | 20.47 | 20.50 | 1.01M | -2.43% |
| 2026-04-09 | 20.36 | 21.04 | 20.28 | 21.01 | 1.93M | +2.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +20.3% over the past year, beating its 5-year annualized CAGR of -5.0%. 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 $22.62. Current 1-year return of +20.3% 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.