Simmons First National Corporation (SFNC) NASDAQ

21.39

+0.34(+1.62%)

Updated at June 02 04:00PM

Currency In USD

SFNC Historical Return

If you invested $1000 in Simmons First National Corporation (SFNC) 10 years ago, it would be worth $1,237.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $840.8, while $1000 invested 1 year ago would be worth $1,186.36. This corresponds to total returns of 23.78%, -15.92%, 18.64%, respectively, with annualized returns of 2.16%, -3.41%, 18.64%.

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
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
May 04, 2026	21.08	21.12	21.12	21.4	21.01	901,405
May 01, 2026	21.56	21.23	21.23	21.56	21.09	925,417
April 30, 2026	21.13	21.26	21.26	21.57	21.12	1.37M
April 29, 2026	21.45	21.25	21.25	21.72	21.17	1.09M
April 28, 2026	21.65	21.61	21.61	21.8	21.46	1.25M
April 27, 2026	21	21.33	21.33	21.48	21	739,031
April 24, 2026	21.32	21.02	21.02	21.51	20.93	758,086
April 23, 2026	21.28	21.39	21.39	21.51	21.05	1.1M
April 22, 2026	21.3	21.17	21.17	21.47	20.93	1.02M
April 21, 2026	21.7	21.22	21.22	21.84	21.09	1.13M
April 20, 2026	21.58	21.66	21.66	22.17	21.25	2.77M
April 17, 2026	20.48	21.52	21.52	21.78	20.3	3.02M
April 16, 2026	20.4	20.46	20.46	20.65	20.4	1.24M
April 15, 2026	20.43	20.55	20.55	20.63	20.25	819,198
April 14, 2026	20.51	20.57	20.57	20.66	20.36	809,888
April 13, 2026	20.43	20.63	20.63	20.68	20.25	930,780
April 10, 2026	20.95	20.5	20.5	21.18	20.47	1.05M
April 09, 2026	20.36	21.01	21.01	21.04	20.28	1.98M
April 08, 2026	20.41	20.43	20.43	20.61	20.32	1.16M
April 07, 2026	19.76	19.87	19.87	19.92	19.68	1.17M
April 06, 2026	19.45	19.8	19.8	19.83	19.41	931,286
April 02, 2026	19.2	19.52	19.52	19.63	19.07	1.01M
April 01, 2026	19.51	19.46	19.46	19.74	19.45	1.18M
March 31, 2026	19.25	19.45	19.45	19.5	19.04	2.04M
March 30, 2026	19.05	18.96	18.96	19.19	18.9	1.2M
March 27, 2026	19.19	18.96	18.96	19.32	18.95	1.3M
March 26, 2026	19.17	19.4	19.4	19.45	19.17	1.4M
March 25, 2026	19.48	19.34	19.34	19.53	19.01	1.22M
March 24, 2026	19	19.24	19.24	19.55	18.98	1.05M
March 23, 2026	19.44	19.17	19.17	19.73	18.99	1.58M
March 20, 2026	18.68	18.94	18.94	19.04	18.52	3.36M
March 19, 2026	18.42	18.7	18.7	18.79	18.25	1.52M
March 18, 2026	18.55	18.55	18.55	18.67	18.36	1.73M
March 17, 2026	18.93	18.69	18.69	19.05	18.58	1.3M
March 16, 2026	18.79	18.72	18.72	18.94	18.64	988,574
March 13, 2026	18.84	18.61	18.61	18.89	18.49	1.09M
March 12, 2026	18.62	18.9	18.69	19.18	18.58	1.5M
March 11, 2026	19.12	19.11	18.89	19.36	18.83	904,350
March 10, 2026	19.2	19.25	19.03	19.84	18.97	1.37M
March 09, 2026	19.09	19.35	19.13	19.48	18.51	1.09M