Simmons First National Corporation (SFNC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SFNC Historical Performance
Short-Term Returns
SFNC Stock Price Trajectory (2011–2026)
As of May 6, 2026, Simmons First National Corporation (SFNC) trades at $21.42, representing a +11.3% return over the past year. The stock has delivered a -14.0% 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 -36.1%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HOMB (-5.9% 1Y), RNST (+19.8% 1Y), and FFIN (-6.4% 1Y), SFNC has underperformed the peer group average. Compare SFNC vs HOMB →
SFNC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 20.58 | 20.61 | 20.32 | 20.43 | 1.10M | +2.82% |
| 2026-04-07 | 19.76 | 19.92 | 19.68 | 19.87 | 1.12M | +0.35% |
| 2026-04-06 | 19.45 | 19.82 | 19.41 | 19.80 | 779K | +1.43% |
| 2026-04-02 | 19.16 | 19.63 | 19.07 | 19.52 | 856K | +0.31% |
| 2026-04-01 | 19.64 | 19.73 | 19.45 | 19.46 | 1.15M | +0.05% |
| 2026-03-31 | 19.25 | 19.50 | 19.04 | 19.45 | 2.00M | +2.58% |
| 2026-03-30 | 19.09 | 19.19 | 18.89 | 18.96 | 1.17M | 0.00% |
| 2026-03-27 | 19.21 | 19.34 | 18.95 | 18.96 | 1.23M | -2.27% |
| 2026-03-26 | 19.17 | 19.45 | 19.17 | 19.40 | 1.37M | +0.31% |
| 2026-03-25 | 19.48 | 19.53 | 19.01 | 19.34 | 1.19M | +0.52% |
| 2026-03-24 | 19.00 | 19.53 | 18.98 | 19.24 | 1.02M | +0.37% |
See SFNC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SFNC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SFNC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSFNC — Frequently Asked Questions
Quick answers to the most common questions about buying SFNC stock.
How has SFNC stock performed recently?
SFNC returned +11.3% 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 $22.18. Current 1-year return of +11.3% 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 2011-2026, downloadable in CSV format.