Simmons First National Corporation (SFNC) NASDAQ

Currency In USD

SFNC Historical Return

If you invested $1000 in Simmons First National Corporation (SFNC) 10 years ago, it would be worth $1,405 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,022.54, while $1000 invested 1 year ago would be worth $1,280.67. This corresponds to total returns of 40.5%, 2.25%, 28.07%, respectively, with annualized returns of 3.46%, 0.45%, 28.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SFNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.41	23.59	23.59	23.67	23.32	1.88M
July 30, 2026	23.56	23.41	23.41	23.66	23.29	1.4M
July 29, 2026	23.38	23.46	23.46	23.58	23.27	1.38M
July 28, 2026	23.15	23.48	23.48	23.49	23.03	1.16M
July 27, 2026	23.33	22.97	22.97	23.5	22.96	1.19M
July 23, 2026	22.77	23.01	23.01	23.01	22.63	1.52M
July 22, 2026	22.84	23.11	23.11	23.15	22.7	2.14M
July 21, 2026	22.59	22.84	22.84	22.86	22.4	1.6M
July 20, 2026	22.91	22.61	22.61	23.03	22.51	2.27M
July 17, 2026	22.19	22.95	22.95	23.52	22.19	4.36M
July 16, 2026	23.23	23.25	23.25	23.91	23.07	3.52M
July 15, 2026	22.95	23.23	23.23	23.4	22.92	1.14M
July 14, 2026	22.98	22.92	22.92	23.15	22.86	845,439
July 13, 2026	22.95	22.98	22.98	23	22.69	1.01M
July 10, 2026	22.81	22.86	22.86	22.97	22.68	925,389
July 09, 2026	22.35	22.72	22.72	22.81	22.24	952,044
July 08, 2026	22.69	22.24	22.24	22.71	22.1	1.16M
July 07, 2026	22.85	22.75	22.75	22.95	22.72	918,920
July 06, 2026	22.7	22.77	22.77	22.95	22.63	1.13M
July 02, 2026	23.35	22.84	22.84	23.4	22.72	1.06M
July 01, 2026	22.7	23.22	23.22	23.36	22.61	1.36M
June 30, 2026	22.68	22.65	22.65	22.78	22.59	1.41M
June 29, 2026	22.86	22.67	22.67	22.99	22.53	1.41M
June 26, 2026	23.05	22.93	22.93	23.12	22.69	4.31M
June 25, 2026	22.74	22.97	22.97	23.1	22.73	1.44M
June 24, 2026	22.42	22.7	22.7	22.83	22.41	1.97M
June 23, 2026	22.17	22.48	22.48	22.52	22.11	1.28M
June 22, 2026	21.88	22.17	22.17	22.28	21.88	1.35M
June 18, 2026	21.95	21.9	21.9	22.09	21.73	2.36M
June 17, 2026	22.03	21.71	21.71	22.22	21.49	1.38M
June 16, 2026	22.15	22.06	22.06	22.39	21.94	1.35M
June 15, 2026	22.32	22	22	22.59	21.94	1.23M
June 12, 2026	22.35	22.51	22.51	22.62	22.32	1.01M
June 11, 2026	22	22.19	22.19	22.28	21.83	1.24M
June 10, 2026	21.87	21.95	21.95	22.08	21.69	3.1M
June 09, 2026	21.79	21.71	21.71	22.18	21.63	2.91M
June 08, 2026	21.72	21.6	21.6	21.9	21.6	1.06M
June 05, 2026	21.64	21.58	21.58	21.87	21.54	1.16M
June 04, 2026	21.22	21.54	21.54	21.59	21.18	884,745
June 03, 2026	21.33	20.84	20.84	21.33	20.81	1M
June 02, 2026	20.94	21.39	21.39	21.47	20.85	1.28M
June 01, 2026	21.29	21.05	21.05	21.48	20.87	1.14M
May 29, 2026	21.48	21.45	21.45	21.57	21.35	1.61M
May 28, 2026	21.33	21.48	21.48	21.5	21.07	820,343
May 27, 2026	21.6	21.35	21.35	21.75	21.25	1.27M
May 26, 2026	21.38	21.62	21.62	21.66	21.31	860,178
May 22, 2026	21.41	21.34	21.34	21.5	21.29	642,693
May 21, 2026	21.17	21.34	21.34	21.4	21.03	974,599
May 20, 2026	20.82	21.27	21.27	21.41	20.75	1.15M
May 19, 2026	20.86	20.82	20.82	21.06	20.68	829,714
May 18, 2026	20.62	20.93	20.93	20.97	20.57	752,080
May 15, 2026	20.77	20.51	20.51	20.77	20.36	848,273
May 14, 2026	20.77	20.8	20.8	21	20.76	682,480
May 13, 2026	20.78	20.58	20.58	20.87	20.52	807,481
May 12, 2026	20.97	20.9	20.9	20.99	20.4	911,108
May 11, 2026	21.42	20.95	20.95	21.45	20.85	1.17M
May 08, 2026	21.36	21.27	21.27	21.48	21.22	819,402
May 07, 2026	21.63	21.36	21.36	21.79	21.33	876,158
May 06, 2026	21.61	21.59	21.59	21.85	21.47	829,869
May 05, 2026	21.23	21.42	21.42	21.47	21.11	856,282