Simmons First National Corporation (SFNC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Simmons First National Corporation (SFNC) 10 years ago, it would be worth $1,251.37 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $905.85, while $1000 invested 1 year ago would be worth $1,207.17. This corresponds to total returns of 25.14%, -9.41%, 20.72%, respectively, with annualized returns of 2.27%, -1.96%, 20.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 22.77 | 22.9 | 22.9 | 23.1 | 22.73 | 2.36M |
| October 01, 2026 | 22.44 | 22.73 | 22.73 | 22.77 | 22.09 | 1.57M |
| September 30, 2026 | 22.57 | 22.58 | 22.58 | 22.98 | 22.48 | 1.26M |
| September 29, 2026 | 22.85 | 22.52 | 22.52 | 22.97 | 22.5 | 1.38M |
| September 28, 2026 | 23.25 | 22.83 | 22.83 | 23.25 | 22.72 | 1.79M |
| September 25, 2026 | 23.2 | 23.23 | 23.23 | 23.35 | 23.07 | 1.39M |
| September 24, 2026 | 22.94 | 23.06 | 23.06 | 23.11 | 22.73 | 1.14M |
| September 23, 2026 | 22.63 | 22.89 | 22.89 | 23.25 | 22.45 | 2.12M |
| September 22, 2026 | 22.75 | 22.5 | 22.5 | 22.91 | 22.5 | 1.24M |
| September 21, 2026 | 22.96 | 22.65 | 22.65 | 23.06 | 22.65 | 1.19M |
| September 18, 2026 | 22.84 | 22.89 | 22.89 | 22.94 | 22.59 | 2.52M |
| September 17, 2026 | 23.01 | 22.88 | 22.88 | 23.08 | 22.8 | 957,574 |
| September 16, 2026 | 23.2 | 22.81 | 22.81 | 23.22 | 22.43 | 2.02M |
| September 15, 2026 | 23.08 | 23.2 | 23.2 | 23.37 | 22.95 | 1.08M |
| September 11, 2026 | 23.27 | 23.19 | 23.19 | 23.46 | 22.98 | 963,712 |
| September 10, 2026 | 23.17 | 23.13 | 23.13 | 23.2 | 22.75 | 1.24M |
| September 09, 2026 | 23.09 | 22.92 | 22.92 | 23.18 | 22.83 | 1.29M |
| September 08, 2026 | 23.45 | 23.21 | 23.21 | 23.56 | 23.19 | 1.49M |
| September 04, 2026 | 23.42 | 23.69 | 23.69 | 23.99 | 23.27 | 2.3M |
| September 03, 2026 | 22.84 | 22.98 | 22.98 | 23.1 | 22.7 | 1.2M |
| September 02, 2026 | 22.36 | 22.67 | 22.67 | 22.81 | 22.34 | 953,889 |
| September 01, 2026 | 22.55 | 22.23 | 22.23 | 22.7 | 22.17 | 1.06M |
| August 31, 2026 | 22.69 | 22.58 | 22.58 | 22.69 | 22.49 | 996,124 |
| August 28, 2026 | 22.79 | 22.69 | 22.69 | 22.85 | 22.57 | 1M |
| August 27, 2026 | 22.62 | 22.69 | 22.69 | 22.76 | 22.44 | 593,778 |
| August 26, 2026 | 22.74 | 22.8 | 22.8 | 22.9 | 22.54 | 639,527 |
| August 25, 2026 | 22.99 | 22.7 | 22.7 | 23.04 | 22.64 | 1.16M |
| August 24, 2026 | 23.01 | 22.97 | 22.97 | 23.22 | 22.9 | 1.14M |
| August 21, 2026 | 23.12 | 23.01 | 23.01 | 23.23 | 22.84 | 785,948 |
| August 20, 2026 | 23.16 | 22.98 | 22.98 | 23.16 | 22.73 | 1.03M |
| August 19, 2026 | 23.76 | 23.05 | 23.05 | 23.84 | 22.98 | 1.1M |
| August 18, 2026 | 23.97 | 23.68 | 23.68 | 24.05 | 23.55 | 832,027 |
| August 17, 2026 | 24.02 | 23.94 | 23.94 | 24.18 | 23.86 | 860,897 |
| August 14, 2026 | 23.94 | 24.08 | 24.08 | 24.11 | 23.86 | 2.71M |
| August 13, 2026 | 24.01 | 23.94 | 23.94 | 24.12 | 23.9 | 830,965 |
| August 12, 2026 | 23.78 | 23.84 | 23.84 | 23.89 | 23.68 | 1.04M |
| August 11, 2026 | 23.58 | 23.7 | 23.7 | 23.84 | 23.58 | 826,026 |
| August 10, 2026 | 23.36 | 23.53 | 23.53 | 23.6 | 23.33 | 940,533 |
| August 07, 2026 | 23.47 | 23.46 | 23.46 | 23.69 | 23.37 | 1.29M |
| August 06, 2026 | 24.28 | 23.55 | 23.55 | 24.32 | 23.52 | 1.65M |
| August 05, 2026 | 24.24 | 24.03 | 24.03 | 24.25 | 24.01 | 955,698 |
| August 04, 2026 | 23.9 | 24.12 | 24.12 | 24.25 | 23.78 | 1.37M |
| August 03, 2026 | 23.63 | 23.86 | 23.86 | 23.99 | 23.52 | 1.27M |
| 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 |