Simmons First National Corporation ( SFNC) - Price History
Monthly price history for SFNC (Simmons First National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $23.01 | $23.01 |
| June 2026 | $22.65 | $22.65 |
| May 2026 | $21.45 | $21.45 |
| April 2026 | $21.26 | $21.26 |
| March 2026 | $19.45 | $19.45 |
| February 2026 | $19.68 | $19.91 |
| January 2026 | $20.10 | $20.33 |
| December 2025 | $18.64 | $18.85 |
| November 2025 | $18.14 | $18.55 |
| October 2025 | $17 | $17.38 |
| September 2025 | $18.75 | $19.17 |
| August 2025 | $20.11 | $20.78 |
| July 2025 | $18.55 | $19.17 |
| June 2025 | $18.35 | $18.96 |
| May 2025 | $17.95 | $18.76 |
| April 2025 | $17.86 | $18.66 |
| March 2025 | $19.64 | $20.53 |
| February 2025 | $20.80 | $21.97 |
| January 2025 | $21.51 | $22.72 |
| December 2024 | $21 | $22.18 |
| November 2024 | $22.96 | $24.46 |
| October 2024 | $21.77 | $23.20 |
| September 2024 | $20.22 | $21.54 |
| August 2024 | $19.90 | $21.42 |
| July 2024 | $20 | $21.53 |
| June 2024 | $16.33 | $17.58 |
| May 2024 | $15.94 | $17.38 |
| April 2024 | $15.67 | $17.09 |
| March 2024 | $17.85 | $19.46 |
| February 2024 | $17.41 | $19.20 |
| January 2024 | $17.24 | $19.01 |
| December 2023 | $17.99 | $19.84 |
| November 2023 | $14.35 | $15.99 |
| October 2023 | $12.75 | $14.21 |
| September 2023 | $15.22 | $16.96 |
| August 2023 | $15.81 | $17.82 |
| July 2023 | $17.91 | $20.19 |
| June 2023 | $15.30 | $17.25 |
| May 2023 | $14.28 | $16.27 |
| April 2023 | $14.66 | $16.71 |
| March 2023 | $15.35 | $17.49 |
| February 2023 | $19.30 | $22.23 |
| January 2023 | $19.37 | $22.31 |
| December 2022 | $18.74 | $21.58 |
| November 2022 | $19.97 | $23.21 |
| October 2022 | $20.53 | $23.87 |
| September 2022 | $18.74 | $21.79 |
| August 2022 | $20.13 | $23.59 |
| July 2022 | $20.26 | $23.75 |
| June 2022 | $18.14 | $21.26 |
| May 2022 | $21.75 | $25.71 |
| April 2022 | $20.19 | $23.87 |
| March 2022 | $22.18 | $26.22 |
| February 2022 | $23.96 | $28.52 |
| January 2022 | $24.03 | $28.60 |
| December 2021 | $24.86 | $29.58 |
| November 2021 | $24.31 | $29.11 |
| October 2021 | $24.96 | $29.89 |
| September 2021 | $24.69 | $29.56 |
| August 2021 | $24.11 | $29.05 |
| July 2021 | $22.59 | $27.22 |
| June 2021 | $24.35 | $29.34 |
| May 2021 | $25.16 | $30.50 |
| April 2021 | $23.51 | $28.50 |
| March 2021 | $24.48 | $29.67 |
| February 2021 | $24.02 | $29.28 |
| January 2021 | $20.26 | $24.70 |
| December 2020 | $17.71 | $21.59 |
| November 2020 | $15.87 | $19.50 |
| October 2020 | $13.83 | $16.99 |
| September 2020 | $12.91 | $15.86 |
| August 2020 | $13.75 | $17.07 |
| July 2020 | $13.36 | $16.59 |
| June 2020 | $13.78 | $17.11 |
| May 2020 | $13.67 | $17.15 |
| April 2020 | $14.90 | $18.70 |
| March 2020 | $14.66 | $18.40 |
| February 2020 | $16.85 | $21.38 |
| January 2020 | $18.90 | $23.98 |
| December 2019 | $21.11 | $26.79 |
| November 2019 | $20.29 | $25.91 |
| October 2019 | $18.74 | $23.92 |
| September 2019 | $19.50 | $24.90 |
| August 2019 | $18.68 | $24 |
| July 2019 | $20.04 | $25.75 |
| June 2019 | $18.10 | $23.26 |
| May 2019 | $17.63 | $22.81 |
| April 2019 | $19.63 | $25.39 |
| March 2019 | $18.92 | $24.48 |
| February 2019 | $20.61 | $26.83 |
| January 2019 | $19 | $24.74 |
| December 2018 | $18.54 | $24.13 |
| November 2018 | $22.46 | $29.40 |
| October 2018 | $20.46 | $26.78 |
| September 2018 | $22.49 | $29.45 |
| August 2018 | $24.02 | $31.60 |
| July 2018 | $22.65 | $29.80 |
| June 2018 | $22.73 | $29.90 |
| May 2018 | $24.21 | $32 |
| April 2018 | $22.85 | $30.20 |
| March 2018 | $21.53 | $28.45 |
| February 2018 | $21.42 | $28.45 |
| January 2018 | $22.15 | $58.85 |
| December 2017 | $21.50 | $57.10 |
| November 2017 | $21.70 | $57.90 |
| October 2017 | $21.62 | $57.70 |
| September 2017 | $21.70 | $57.90 |
| August 2017 | $19.47 | $52.20 |
| July 2017 | $20.35 | $54.55 |
| June 2017 | $19.73 | $52.90 |
| May 2017 | $18.84 | $50.75 |
| April 2017 | $20.29 | $54.65 |
| March 2017 | $20.48 | $55.15 |
| February 2017 | $21.26 | $57.50 |
| January 2017 | $22.24 | $60.15 |
| December 2016 | $22.98 | $62.15 |
| November 2016 | $22.26 | $60.45 |
| October 2016 | $18.18 | $49.35 |
| September 2016 | $18.38 | $49.90 |
| August 2016 | $18.40 | $50.19 |
| July 2016 | $16.84 | $45.95 |
| June 2016 | $16.93 | $46.19 |
| May 2016 | $17.31 | $47.48 |
| April 2016 | $17.03 | $46.70 |
| March 2016 | $16.44 | $45.07 |
| February 2016 | $14.94 | $41.19 |
| January 2016 | $16.07 | $44.31 |
| December 2015 | $18.63 | $51.36 |
| November 2015 | $20.82 | $57.66 |
| October 2015 | $18.61 | $51.54 |
| September 2015 | $17.31 | $47.93 |
| August 2015 | $15.76 | $43.87 |
| July 2015 | $16.33 | $45.45 |
| June 2015 | $16.77 | $46.68 |
| May 2015 | $15.39 | $43.04 |
| April 2015 | $15.64 | $43.75 |
| March 2015 | $16.26 | $45.47 |
| February 2015 | $14.56 | $40.95 |
| January 2015 | $13.30 | $37.42 |
| December 2014 | $14.45 | $40.65 |
| November 2014 | $14.31 | $40.47 |
| October 2014 | $14.85 | $41.99 |
| September 2014 | $13.62 | $38.52 |
| August 2014 | $14.04 | $39.92 |
| July 2014 | $13.94 | $39.63 |
| June 2014 | $13.86 | $39.39 |
| May 2014 | $14.22 | $40.63 |
| April 2014 | $12.65 | $36.16 |
| March 2014 | $13.04 | $37.27 |
| February 2014 | $12.39 | $35.63 |
| January 2014 | $12.01 | $34.53 |
| December 2013 | $12.92 | $37.15 |
| November 2013 | $12.22 | $35.36 |
| October 2013 | $11.32 | $32.74 |
| September 2013 | $10.75 | $31.09 |
| August 2013 | $8.30 | $24.21 |
| July 2013 | $9.38 | $27.35 |
| June 2013 | $8.95 | $26.09 |
| May 2013 | $8.76 | $25.73 |
| April 2013 | $8.34 | $24.52 |
| March 2013 | $8.62 | $25.32 |
| February 2013 | $8.48 | $25.14 |
| January 2013 | $8.62 | $25.53 |
| December 2012 | $8.56 | $25.36 |
| November 2012 | $7.97 | $23.81 |
| October 2012 | $8.33 | $24.89 |
| September 2012 | $8.15 | $24.36 |
| August 2012 | $7.73 | $23.28 |
| July 2012 | $7.75 | $23.34 |
| June 2012 | $7.72 | $23.25 |
| May 2012 | $7.83 | $23.78 |
| April 2012 | $8.01 | $24.34 |
| March 2012 | $8.50 | $25.83 |
| February 2012 | $8.58 | $26.29 |
| January 2012 | $8.97 | $27.47 |
| December 2011 | $8.88 | $27.19 |
| November 2011 | $8.59 | $26.50 |
| October 2011 | $8.42 | $25.96 |
| September 2011 | $7.04 | $21.70 |
| August 2011 | $7.40 | $23.02 |
| July 2011 | $7.76 | $24.16 |
| June 2011 | $8.25 | $25.66 |
| May 2011 | $8.34 | $26.14 |
| April 2011 | $8.42 | $26.39 |
| March 2011 | $8.64 | $27.09 |
| February 2011 | $9.12 | $28.78 |
| January 2011 | $8.79 | $27.74 |
| December 2010 | $9.03 | $28.50 |
| November 2010 | $9.14 | $29.05 |
| October 2010 | $8.58 | $27.25 |
| September 2010 | $8.90 | $28.27 |
| August 2010 | $7.93 | $25.38 |
| July 2010 | $8.23 | $26.35 |
| June 2010 | $8.21 | $26.26 |
| May 2010 | $8.18 | $26.36 |
| April 2010 | $8.71 | $28.08 |
| March 2010 | $8.55 | $27.57 |
| February 2010 | $8.18 | $26.56 |
| January 2010 | $8.27 | $26.84 |
| December 2009 | $8.56 | $27.80 |
| November 2009 | $7.74 | $25.31 |
| October 2009 | $8.95 | $29.26 |
| September 2009 | $8.81 | $28.81 |
| August 2009 | $8.56 | $28.17 |
| July 2009 | $9.11 | $29.98 |
| June 2009 | $8.12 | $26.72 |
| May 2009 | $8.24 | $27.33 |
| April 2009 | $7.82 | $25.93 |
| March 2009 | $7.60 | $25.19 |
| February 2009 | $7.66 | $25.60 |
| January 2009 | $7.37 | $24.64 |
| December 2008 | $8.81 | $29.47 |
| November 2008 | $8.73 | $29.38 |
| October 2008 | $9.22 | $31.02 |
| September 2008 | $10.58 | $35.60 |
| August 2008 | $8.39 | $28.42 |
| July 2008 | $8.78 | $29.75 |
| June 2008 | $8.26 | $27.97 |
| May 2008 | $8.93 | $30.43 |
| April 2008 | $9.39 | $32.01 |
| March 2008 | $8.72 | $29.73 |
| February 2008 | $7.44 | $25.55 |
| January 2008 | $8.26 | $28.35 |
| December 2007 | $7.72 | $26.50 |
| November 2007 | $7.55 | $26.09 |
| October 2007 | $7.82 | $27.04 |
| September 2007 | $7.62 | $26.34 |
| August 2007 | $7.81 | $27.18 |
| July 2007 | $6.63 | $23.09 |
| June 2007 | $7.92 | $27.59 |
| May 2007 | $8.05 | $28.21 |
| April 2007 | $7.51 | $26.33 |
| March 2007 | $8.58 | $30.07 |
| February 2007 | $7.88 | $27.80 |
| January 2007 | $8.71 | $30.74 |
| December 2006 | $8.90 | $31.40 |
| November 2006 | $9.04 | $32.09 |
| October 2006 | $8.65 | $30.70 |
| September 2006 | $8.17 | $29.01 |
| August 2006 | $8.07 | $28.82 |
| July 2006 | $8.06 | $28.77 |
| June 2006 | $8.13 | $29.01 |
| May 2006 | $7.35 | $26.40 |
| April 2006 | $7.96 | $28.58 |
| March 2006 | $8.28 | $29.76 |
| February 2006 | $7.88 | $28.47 |
| January 2006 | $7.81 | $28.22 |
| December 2005 | $7.67 | $27.70 |
| November 2005 | $7.71 | $28.02 |
| October 2005 | $7.76 | $28.20 |
| September 2005 | $7.85 | $28.52 |
| August 2005 | $7.60 | $27.75 |
| July 2005 | $7.46 | $27.23 |
| June 2005 | $7.42 | $27.11 |
| May 2005 | $6.68 | $24.54 |
| April 2005 | $6.45 | $23.72 |
| March 2005 | $6.75 | $24.82 |
| February 2005 | $7.03 | $26 |
| January 2005 | $7.34 | $27.13 |
| December 2004 | $7.83 | $28.95 |
| November 2004 | $7.78 | $28.94 |
| October 2004 | $7.25 | $26.95 |
| September 2004 | $6.88 | $25.58 |
| August 2004 | $6.64 | $24.81 |
| July 2004 | $6.59 | $24.64 |
| June 2004 | $6.97 | $26.03 |
| May 2004 | $6.41 | $24.09 |
| April 2004 | $6.92 | $26 |
| March 2004 | $7.32 | $27.54 |
| February 2004 | $7.25 | $27.40 |
| January 2004 | $7.19 | $27.16 |
| December 2003 | $7.30 | $27.57 |
| November 2003 | $6.98 | $26.53 |
| October 2003 | $6.69 | $25.41 |
| September 2003 | $6.05 | $23 |
| August 2003 | $6.27 | $23.94 |
| July 2003 | $6.33 | $24.20 |
| June 2003 | $5.26 | $20.11 |
| May 2003 | $5.26 | $20.22 |
| April 2003 | $4.90 | $37.64 |
| March 2003 | $4.69 | $36.05 |
| February 2003 | $4.47 | $34.63 |
| January 2003 | $4.52 | $35.01 |
| December 2002 | $4.73 | $36.65 |
| November 2002 | $4.72 | $36.81 |
| October 2002 | $4.68 | $36.51 |
| September 2002 | $4.77 | $37.18 |
| August 2002 | $4.71 | $36.99 |
| July 2002 | $4.65 | $36.50 |
| June 2002 | $5.43 | $42.59 |
| May 2002 | $4.37 | $34.55 |
| April 2002 | $4.36 | $34.47 |
| March 2002 | $4.12 | $32.55 |
| February 2002 | $4.11 | $32.75 |
| January 2002 | $3.99 | $31.77 |
| December 2001 | $4.04 | $32.15 |
| November 2001 | $4.01 | $32.17 |
| October 2001 | $3.96 | $31.78 |
| September 2001 | $4.46 | $35.72 |
| August 2001 | $4.07 | $33.30 |
| July 2001 | $4.22 | $34.49 |
| June 2001 | $4.08 | $33.40 |
| May 2001 | $4.16 | $34.30 |
| April 2001 | $2.91 | $23.96 |
| March 2001 | $2.87 | $23.62 |
| February 2001 | $2.83 | $23.50 |
| January 2001 | $2.89 | $24 |
| December 2000 | $2.71 | $22.56 |
| November 2000 | $2.29 | $19.25 |
| October 2000 | $2.36 | $19.81 |
| September 2000 | $2.40 | $20.19 |
| August 2000 | $2.46 | $20.88 |
| July 2000 | $2.51 | $21.25 |
| June 2000 | $2.64 | $22.38 |
| May 2000 | $2.24 | $19.16 |
| April 2000 | $2.74 | $23.50 |
| March 2000 | $2.99 | $25.62 |
| February 2000 | $2.61 | $22.56 |
| January 2000 | $2.70 | $23.38 |
| December 1999 | $2.89 | $25 |
| November 1999 | $3.14 | $27.38 |
| October 1999 | $3.42 | $29.75 |
| September 1999 | $3.42 | $29.75 |
| August 1999 | $3.49 | $30.56 |
| July 1999 | $3.60 | $31.50 |
| June 1999 | $3.67 | $32.12 |
| May 1999 | $3.78 | $33.25 |
| April 1999 | $4 | $35.25 |
| March 1999 | $3.61 | $31.81 |
| February 1999 | $3.79 | $33.56 |
| January 1999 | $4.20 | $37.19 |
| December 1998 | $4.19 | $37.12 |
| November 1998 | $4.67 | $41.50 |
| October 1998 | $5.04 | $44.88 |
| September 1998 | $4.10 | $36.50 |
| August 1998 | $4.28 | $38.25 |
| July 1998 | $5.15 | $46 |
| June 1998 | $5.32 | $47.50 |
| May 1998 | $5.02 | $45 |
| April 1998 | $5.30 | $47.50 |
| March 1998 | $5.20 | $46.62 |
| February 1998 | $5.50 | $49.50 |
| January 1998 | $5.10 | $45.88 |
| December 1997 | $4.67 | $42 |
| November 1997 | $3.93 | $35.50 |
| October 1997 | $3.88 | $35 |
| September 1997 | $3.91 | $36 |
| August 1997 | $3.83 | $35.25 |
| July 1997 | $3.75 | $34.50 |
| June 1997 | $3.26 | $30 |
| May 1997 | $2.92 | $27 |
| April 1997 | $2.92 | $27.06 |
| March 1997 | $2.96 | $27.38 |
| February 1997 | $2.91 | $27.06 |
| January 1997 | $2.88 | $26.75 |
| December 1996 | $2.90 | $27 |
| November 1996 | $2.84 | $39.75 |
| October 1996 | $2.55 | $35.75 |
| September 1996 | $2.44 | $34.25 |
| August 1996 | $2.38 | $33.50 |
| July 1996 | $2.38 | $33.50 |
| June 1996 | $2.35 | $33.12 |
| May 1996 | $2.34 | $33.12 |
| April 1996 | $2.33 | $33 |
| March 1996 | $2.35 | $33.25 |
| February 1996 | $2.39 | $34 |
| January 1996 | $2.27 | $32.25 |
| December 1995 | $2.14 | $30.50 |
| November 1995 | $2.06 | $29.50 |
| October 1995 | $2.03 | $29 |
| September 1995 | $1.92 | $27.50 |
| August 1995 | $1.93 | $27.75 |
| July 1995 | $1.88 | $27 |
| June 1995 | $1.88 | $27 |
| May 1995 | $1.82 | $26.25 |
| April 1995 | $1.76 | $25.50 |
| March 1995 | $1.76 | $25.50 |
| February 1995 | $1.65 | $24 |
| January 1995 | $1.55 | $22.50 |
| December 1994 | $1.58 | $23 |
| November 1994 | $1.62 | $23.75 |
| October 1994 | $1.85 | $27.25 |
| September 1994 | $1.93 | $28.38 |
| August 1994 | $1.93 | $28.50 |
| July 1994 | $1.80 | $26.50 |
| June 1994 | $1.74 | $25.75 |
| May 1994 | $1.60 | $23.75 |
| April 1994 | $1.55 | $23 |
| March 1994 | $1.52 | $22.50 |
| February 1994 | $1.63 | $24.25 |
| January 1994 | $1.71 | $25.50 |
| December 1993 | $1.85 | $27.50 |
| November 1993 | $1.82 | $27.25 |
| October 1993 | $1.81 | $27.12 |
| September 1993 | $1.67 | $25 |
| August 1993 | $1.58 | $23.75 |
| July 1993 | $1.52 | $22.75 |
| June 1993 | $1.50 | $22.50 |
| May 1993 | $1.51 | $22.75 |
| April 1993 | $1.49 | $22.50 |
| March 1993 | $1.66 | $25 |
| February 1993 | $1.44 | $22.25 |
| January 1993 | $1.48 | $23 |
| December 1992 | $1.45 | $22.50 |
| November 1992 | $1.38 | $21.50 |
| October 1992 | $1.12 | $17.50 |
| September 1992 | $1.19 | $18.50 |
| August 1992 | $1.17 | $18.25 |
| July 1992 | $1.18 | $18.50 |
| June 1992 | $1.12 | $17.50 |
| May 1992 | $1.06 | $33.50 |
| April 1992 | $1.06 | $33.50 |
| March 1992 | $0.90 | $28.25 |
| February 1992 | $0.88 | $28 |
| January 1992 | $0.81 | $25.75 |
| December 1991 | $0.81 | $25.75 |
| November 1991 | $0.78 | $25 |
| October 1991 | $0.76 | $24.50 |
| September 1991 | $0.76 | $24.50 |
| August 1991 | $0.75 | $24.25 |
| July 1991 | $0.70 | $22.50 |
| June 1991 | $0.70 | $22.50 |
| May 1991 | $0.69 | $22.50 |
| April 1991 | $0.71 | $23 |
| March 1991 | $0.71 | $23 |
| February 1991 | $0.66 | $21.50 |
| January 1991 | $0.64 | $21 |
| December 1990 | $0.63 | $20.50 |
| November 1990 | $0.58 | $20.50 |
| October 1990 | $0.54 | $19 |
| September 1990 | $0.54 | $19.25 |
| August 1990 | $0.54 | $19.25 |
| July 1990 | $0.54 | $19.25 |
| June 1990 | $0.54 | $19.25 |
| May 1990 | $0.54 | $19.25 |
| April 1990 | $0.55 | $19.75 |
| March 1990 | $0.50 | $18 |
| February 1990 | $0.50 | $18 |
| January 1990 | $0.48 | $17.50 |
| December 1989 | $0.48 | $17.50 |
| November 1989 | $0.48 | $17.50 |
| October 1989 | $0.48 | $17.50 |
| September 1989 | $0.48 | $17.50 |
| August 1989 | $0.47 | $17.25 |
| July 1989 | $0.46 | $17 |
| June 1989 | $0.46 | $17 |
| May 1989 | $0.46 | $17 |
| April 1989 | $0.46 | $17 |
| March 1989 | $0.46 | $17 |
| February 1989 | $0.45 | $17 |
| January 1989 | $0.45 | $16.75 |
| December 1988 | $0.44 | $16.50 |
| November 1988 | $0.42 | $16 |
| October 1988 | $0.42 | $16 |
| September 1988 | $0.42 | $16 |
| August 1988 | $0.43 | $16.50 |
| July 1988 | $0.42 | $16 |
| June 1988 | $0.39 | $15 |
| May 1988 | $0.35 | $13.50 |
| April 1988 | $0.35 | $13.50 |
| March 1988 | $0.35 | $13.50 |
| February 1988 | $0.34 | $13.25 |
| January 1988 | $0.34 | $13.25 |
| December 1987 | $0.35 | $13.50 |
| November 1987 | $0.36 | $14.25 |
| October 1987 | $0.32 | $12.75 |
| September 1987 | $0.39 | $15.50 |
| August 1987 | $0.31 | $13.50 |
| July 1987 | $0.32 | $14 |
| June 1987 | $0.37 | $16 |
| May 1987 | $0.36 | $16 |
| April 1987 | $0.36 | $16 |
| March 1987 | $0.36 | $16 |
| February 1987 | $0.35 | $15.50 |
| January 1987 | $0.33 | $14.75 |
| December 1986 | $0.33 | $14.75 |
| November 1986 | $0.30 | $14.75 |
| October 1986 | $0.30 | $14.75 |
| September 1986 | $0.36 | $17.50 |
| August 1986 | $0.35 | $18.50 |
| July 1986 | $0.36 | $19 |
| June 1986 | $0.36 | $19 |
| May 1986 | $0.34 | $19.50 |
| April 1986 | $0.34 | $19.50 |
| March 1986 | $0.33 | $19 |
| February 1986 | $0.30 | $19 |
| January 1986 | $0.30 | $19 |
| December 1985 | $0.30 | $19 |
| November 1985 | $0.23 | $15.50 |
| October 1985 | $0.22 | $15 |
| September 1985 | $0.21 | $14.50 |
| August 1985 | $0.21 | $16 |
| July 1985 | $0.21 | $16 |
| June 1985 | $0.22 | $17 |
| May 1985 | $0.19 | $16 |
| April 1985 | $0.38 | $31 |
| March 1985 | $0.36 | $30 |
SFNC
List: Contenders
Price: $23.01
52 week price:
Dividend Yield: 3.74%
5-year range yield:
Forward Dividend Yield: 3.74%
Payout Ratio: 70.59%
Payout Ratio Range:
Dividend Per Share: 0.86 USD
Earnings Per Share: -2.75 USD
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 337600
Market Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 4.53%
DGR5: 5.07%
DGR10: 6.55%
DGR20: 5.46%