Simmons First National Corporation ( SFNC) - Price History
Monthly price history for SFNC (Simmons First National Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $23.19 | $23.19 |
| August 2026 | $22.58 | $22.58 |
| July 2026 | $23.59 | $23.59 |
| June 2026 | $22.65 | $22.65 |
| May 2026 | $21.24 | $21.45 |
| April 2026 | $21.06 | $21.26 |
| March 2026 | $19.26 | $19.45 |
| February 2026 | $19.50 | $19.91 |
| January 2026 | $19.91 | $20.33 |
| December 2025 | $18.46 | $18.85 |
| November 2025 | $17.97 | $18.55 |
| October 2025 | $16.83 | $17.38 |
| September 2025 | $18.57 | $19.17 |
| August 2025 | $19.92 | $20.78 |
| July 2025 | $18.37 | $19.17 |
| June 2025 | $18.17 | $18.96 |
| May 2025 | $17.78 | $18.76 |
| April 2025 | $17.68 | $18.66 |
| March 2025 | $19.46 | $20.53 |
| February 2025 | $20.60 | $21.97 |
| January 2025 | $21.30 | $22.72 |
| December 2024 | $20.80 | $22.18 |
| November 2024 | $22.74 | $24.46 |
| October 2024 | $21.56 | $23.20 |
| September 2024 | $20.02 | $21.54 |
| August 2024 | $19.71 | $21.42 |
| July 2024 | $19.81 | $21.53 |
| June 2024 | $16.17 | $17.58 |
| May 2024 | $15.79 | $17.38 |
| April 2024 | $15.52 | $17.09 |
| March 2024 | $17.68 | $19.46 |
| February 2024 | $17.25 | $19.20 |
| January 2024 | $17.08 | $19.01 |
| December 2023 | $17.82 | $19.84 |
| November 2023 | $14.21 | $15.99 |
| October 2023 | $12.63 | $14.21 |
| September 2023 | $15.07 | $16.96 |
| August 2023 | $15.66 | $17.82 |
| July 2023 | $17.74 | $20.19 |
| June 2023 | $15.15 | $17.25 |
| May 2023 | $14.14 | $16.27 |
| April 2023 | $14.52 | $16.71 |
| March 2023 | $15.20 | $17.49 |
| February 2023 | $19.12 | $22.23 |
| January 2023 | $19.18 | $22.31 |
| December 2022 | $18.56 | $21.58 |
| November 2022 | $19.78 | $23.21 |
| October 2022 | $20.34 | $23.87 |
| September 2022 | $18.56 | $21.79 |
| August 2022 | $19.93 | $23.59 |
| July 2022 | $20.07 | $23.75 |
| June 2022 | $17.96 | $21.26 |
| May 2022 | $21.54 | $25.71 |
| April 2022 | $20 | $23.87 |
| March 2022 | $21.97 | $26.22 |
| February 2022 | $23.74 | $28.52 |
| January 2022 | $23.80 | $28.60 |
| December 2021 | $24.62 | $29.58 |
| November 2021 | $24.08 | $29.11 |
| October 2021 | $24.72 | $29.89 |
| September 2021 | $24.45 | $29.56 |
| August 2021 | $23.88 | $29.05 |
| July 2021 | $22.37 | $27.22 |
| June 2021 | $24.12 | $29.34 |
| May 2021 | $24.92 | $30.50 |
| April 2021 | $23.29 | $28.50 |
| March 2021 | $24.24 | $29.67 |
| February 2021 | $23.79 | $29.28 |
| January 2021 | $20.07 | $24.70 |
| December 2020 | $17.54 | $21.59 |
| November 2020 | $15.72 | $19.50 |
| October 2020 | $13.69 | $16.99 |
| September 2020 | $12.78 | $15.86 |
| August 2020 | $13.62 | $17.07 |
| July 2020 | $13.23 | $16.59 |
| June 2020 | $13.65 | $17.11 |
| May 2020 | $13.54 | $17.15 |
| April 2020 | $14.76 | $18.70 |
| March 2020 | $14.52 | $18.40 |
| February 2020 | $16.69 | $21.38 |
| January 2020 | $18.72 | $23.98 |
| December 2019 | $20.91 | $26.79 |
| November 2019 | $20.10 | $25.91 |
| October 2019 | $18.56 | $23.92 |
| September 2019 | $19.32 | $24.90 |
| August 2019 | $18.50 | $24 |
| July 2019 | $19.85 | $25.75 |
| June 2019 | $17.93 | $23.26 |
| May 2019 | $17.46 | $22.81 |
| April 2019 | $19.44 | $25.39 |
| March 2019 | $18.74 | $24.48 |
| February 2019 | $20.41 | $26.83 |
| January 2019 | $18.82 | $24.74 |
| December 2018 | $18.36 | $24.13 |
| November 2018 | $22.24 | $29.40 |
| October 2018 | $20.26 | $26.78 |
| September 2018 | $22.28 | $29.45 |
| August 2018 | $23.79 | $31.60 |
| July 2018 | $22.44 | $29.80 |
| June 2018 | $22.51 | $29.90 |
| May 2018 | $23.98 | $32 |
| April 2018 | $22.63 | $30.20 |
| March 2018 | $21.32 | $28.45 |
| February 2018 | $21.22 | $28.45 |
| January 2018 | $21.94 | $58.85 |
| December 2017 | $21.29 | $57.10 |
| November 2017 | $21.49 | $57.90 |
| October 2017 | $21.42 | $57.70 |
| September 2017 | $21.49 | $57.90 |
| August 2017 | $19.29 | $52.20 |
| July 2017 | $20.16 | $54.55 |
| June 2017 | $19.55 | $52.90 |
| May 2017 | $18.66 | $50.75 |
| April 2017 | $20.10 | $54.65 |
| March 2017 | $20.28 | $55.15 |
| February 2017 | $21.05 | $57.50 |
| January 2017 | $22.02 | $60.15 |
| December 2016 | $22.76 | $62.15 |
| November 2016 | $22.05 | $60.45 |
| October 2016 | $18 | $49.35 |
| September 2016 | $18.20 | $49.90 |
| August 2016 | $18.22 | $50.19 |
| July 2016 | $16.68 | $45.95 |
| June 2016 | $16.77 | $46.19 |
| May 2016 | $17.15 | $47.48 |
| April 2016 | $16.87 | $46.70 |
| March 2016 | $16.28 | $45.07 |
| February 2016 | $14.80 | $41.19 |
| January 2016 | $15.92 | $44.31 |
| December 2015 | $18.45 | $51.36 |
| November 2015 | $20.62 | $57.66 |
| October 2015 | $18.43 | $51.54 |
| September 2015 | $17.14 | $47.93 |
| August 2015 | $15.61 | $43.87 |
| July 2015 | $16.18 | $45.45 |
| June 2015 | $16.61 | $46.68 |
| May 2015 | $15.24 | $43.04 |
| April 2015 | $15.49 | $43.75 |
| March 2015 | $16.10 | $45.47 |
| February 2015 | $14.42 | $40.95 |
| January 2015 | $13.18 | $37.42 |
| December 2014 | $14.32 | $40.65 |
| November 2014 | $14.17 | $40.47 |
| October 2014 | $14.71 | $41.99 |
| September 2014 | $13.49 | $38.52 |
| August 2014 | $13.91 | $39.92 |
| July 2014 | $13.81 | $39.63 |
| June 2014 | $13.72 | $39.39 |
| May 2014 | $14.08 | $40.63 |
| April 2014 | $12.53 | $36.16 |
| March 2014 | $12.92 | $37.27 |
| February 2014 | $12.27 | $35.63 |
| January 2014 | $11.90 | $34.53 |
| December 2013 | $12.80 | $37.15 |
| November 2013 | $12.11 | $35.36 |
| October 2013 | $11.21 | $32.74 |
| September 2013 | $10.64 | $31.09 |
| August 2013 | $8.23 | $24.21 |
| July 2013 | $9.29 | $27.35 |
| June 2013 | $8.86 | $26.09 |
| May 2013 | $8.67 | $25.73 |
| April 2013 | $8.26 | $24.52 |
| March 2013 | $8.53 | $25.32 |
| February 2013 | $8.40 | $25.14 |
| January 2013 | $8.53 | $25.53 |
| December 2012 | $8.48 | $25.36 |
| November 2012 | $7.89 | $23.81 |
| October 2012 | $8.25 | $24.89 |
| September 2012 | $8.08 | $24.36 |
| August 2012 | $7.65 | $23.28 |
| July 2012 | $7.67 | $23.34 |
| June 2012 | $7.64 | $23.25 |
| May 2012 | $7.75 | $23.78 |
| April 2012 | $7.93 | $24.34 |
| March 2012 | $8.42 | $25.83 |
| February 2012 | $8.50 | $26.29 |
| January 2012 | $8.88 | $27.47 |
| December 2011 | $8.79 | $27.19 |
| November 2011 | $8.51 | $26.50 |
| October 2011 | $8.34 | $25.96 |
| September 2011 | $6.97 | $21.70 |
| August 2011 | $7.33 | $23.02 |
| July 2011 | $7.69 | $24.16 |
| June 2011 | $8.17 | $25.66 |
| May 2011 | $8.26 | $26.14 |
| April 2011 | $8.34 | $26.39 |
| March 2011 | $8.56 | $27.09 |
| February 2011 | $9.03 | $28.78 |
| January 2011 | $8.70 | $27.74 |
| December 2010 | $8.94 | $28.50 |
| November 2010 | $9.05 | $29.05 |
| October 2010 | $8.49 | $27.25 |
| September 2010 | $8.81 | $28.27 |
| August 2010 | $7.86 | $25.38 |
| July 2010 | $8.16 | $26.35 |
| June 2010 | $8.13 | $26.26 |
| May 2010 | $8.10 | $26.36 |
| April 2010 | $8.63 | $28.08 |
| March 2010 | $8.47 | $27.57 |
| February 2010 | $8.10 | $26.56 |
| January 2010 | $8.19 | $26.84 |
| December 2009 | $8.48 | $27.80 |
| November 2009 | $7.66 | $25.31 |
| October 2009 | $8.86 | $29.26 |
| September 2009 | $8.72 | $28.81 |
| August 2009 | $8.48 | $28.17 |
| July 2009 | $9.02 | $29.98 |
| June 2009 | $8.04 | $26.72 |
| May 2009 | $8.17 | $27.33 |
| April 2009 | $7.75 | $25.93 |
| March 2009 | $7.53 | $25.19 |
| February 2009 | $7.58 | $25.60 |
| January 2009 | $7.30 | $24.64 |
| December 2008 | $8.73 | $29.47 |
| November 2008 | $8.64 | $29.38 |
| October 2008 | $9.13 | $31.02 |
| September 2008 | $10.48 | $35.60 |
| August 2008 | $8.31 | $28.42 |
| July 2008 | $8.70 | $29.75 |
| June 2008 | $8.18 | $27.97 |
| May 2008 | $8.84 | $30.43 |
| April 2008 | $9.30 | $32.01 |
| March 2008 | $8.64 | $29.73 |
| February 2008 | $7.37 | $25.55 |
| January 2008 | $8.18 | $28.35 |
| December 2007 | $7.65 | $26.50 |
| November 2007 | $7.47 | $26.09 |
| October 2007 | $7.75 | $27.04 |
| September 2007 | $7.54 | $26.34 |
| August 2007 | $7.73 | $27.18 |
| July 2007 | $6.57 | $23.09 |
| June 2007 | $7.85 | $27.59 |
| May 2007 | $7.97 | $28.21 |
| April 2007 | $7.44 | $26.33 |
| March 2007 | $8.50 | $30.07 |
| February 2007 | $7.80 | $27.80 |
| January 2007 | $8.63 | $30.74 |
| December 2006 | $8.81 | $31.40 |
| November 2006 | $8.96 | $32.09 |
| October 2006 | $8.57 | $30.70 |
| September 2006 | $8.10 | $29.01 |
| August 2006 | $8 | $28.82 |
| July 2006 | $7.98 | $28.77 |
| June 2006 | $8.05 | $29.01 |
| May 2006 | $7.28 | $26.40 |
| April 2006 | $7.88 | $28.58 |
| March 2006 | $8.20 | $29.76 |
| February 2006 | $7.80 | $28.47 |
| January 2006 | $7.74 | $28.22 |
| December 2005 | $7.59 | $27.70 |
| November 2005 | $7.64 | $28.02 |
| October 2005 | $7.69 | $28.20 |
| September 2005 | $7.78 | $28.52 |
| August 2005 | $7.52 | $27.75 |
| July 2005 | $7.38 | $27.23 |
| June 2005 | $7.35 | $27.11 |
| May 2005 | $6.61 | $24.54 |
| April 2005 | $6.39 | $23.72 |
| March 2005 | $6.69 | $24.82 |
| February 2005 | $6.96 | $26 |
| January 2005 | $7.27 | $27.13 |
| December 2004 | $7.75 | $28.95 |
| November 2004 | $7.71 | $28.94 |
| October 2004 | $7.18 | $26.95 |
| September 2004 | $6.82 | $25.58 |
| August 2004 | $6.58 | $24.81 |
| July 2004 | $6.53 | $24.64 |
| June 2004 | $6.90 | $26.03 |
| May 2004 | $6.35 | $24.09 |
| April 2004 | $6.85 | $26 |
| March 2004 | $7.26 | $27.54 |
| February 2004 | $7.18 | $27.40 |
| January 2004 | $7.12 | $27.16 |
| December 2003 | $7.22 | $27.57 |
| November 2003 | $6.91 | $26.53 |
| October 2003 | $6.62 | $25.41 |
| September 2003 | $5.99 | $23 |
| August 2003 | $6.21 | $23.94 |
| July 2003 | $6.27 | $24.20 |
| June 2003 | $5.21 | $20.11 |
| May 2003 | $5.21 | $20.22 |
| April 2003 | $4.85 | $37.64 |
| March 2003 | $4.64 | $36.05 |
| February 2003 | $4.43 | $34.63 |
| January 2003 | $4.48 | $35.01 |
| December 2002 | $4.69 | $36.65 |
| November 2002 | $4.68 | $36.81 |
| October 2002 | $4.64 | $36.51 |
| September 2002 | $4.72 | $37.18 |
| August 2002 | $4.67 | $36.99 |
| July 2002 | $4.61 | $36.50 |
| June 2002 | $5.38 | $42.59 |
| May 2002 | $4.33 | $34.55 |
| April 2002 | $4.32 | $34.47 |
| March 2002 | $4.08 | $32.55 |
| February 2002 | $4.08 | $32.75 |
| January 2002 | $3.95 | $31.77 |
| December 2001 | $4 | $32.15 |
| November 2001 | $3.97 | $32.17 |
| October 2001 | $3.93 | $31.78 |
| September 2001 | $4.41 | $35.72 |
| August 2001 | $4.03 | $33.30 |
| July 2001 | $4.18 | $34.49 |
| June 2001 | $4.04 | $33.40 |
| May 2001 | $4.12 | $34.30 |
| April 2001 | $2.88 | $23.96 |
| March 2001 | $2.84 | $23.62 |
| February 2001 | $2.80 | $23.50 |
| January 2001 | $2.86 | $24 |
| December 2000 | $2.69 | $22.56 |
| November 2000 | $2.27 | $19.25 |
| October 2000 | $2.34 | $19.81 |
| September 2000 | $2.38 | $20.19 |
| August 2000 | $2.44 | $20.88 |
| July 2000 | $2.48 | $21.25 |
| June 2000 | $2.62 | $22.38 |
| May 2000 | $2.21 | $19.16 |
| April 2000 | $2.72 | $23.50 |
| March 2000 | $2.96 | $25.62 |
| February 2000 | $2.58 | $22.56 |
| January 2000 | $2.68 | $23.38 |
| December 1999 | $2.86 | $25 |
| November 1999 | $3.11 | $27.38 |
| October 1999 | $3.38 | $29.75 |
| September 1999 | $3.38 | $29.75 |
| August 1999 | $3.46 | $30.56 |
| July 1999 | $3.56 | $31.50 |
| June 1999 | $3.63 | $32.12 |
| May 1999 | $3.74 | $33.25 |
| April 1999 | $3.96 | $35.25 |
| March 1999 | $3.58 | $31.81 |
| February 1999 | $3.76 | $33.56 |
| January 1999 | $4.16 | $37.19 |
| December 1998 | $4.15 | $37.12 |
| November 1998 | $4.62 | $41.50 |
| October 1998 | $5 | $44.88 |
| September 1998 | $4.06 | $36.50 |
| August 1998 | $4.24 | $38.25 |
| July 1998 | $5.10 | $46 |
| June 1998 | $5.26 | $47.50 |
| May 1998 | $4.97 | $45 |
| April 1998 | $5.25 | $47.50 |
| March 1998 | $5.15 | $46.62 |
| February 1998 | $5.45 | $49.50 |
| January 1998 | $5.05 | $45.88 |
| December 1997 | $4.62 | $42 |
| November 1997 | $3.89 | $35.50 |
| October 1997 | $3.84 | $35 |
| September 1997 | $3.87 | $36 |
| August 1997 | $3.79 | $35.25 |
| July 1997 | $3.71 | $34.50 |
| June 1997 | $3.23 | $30 |
| May 1997 | $2.89 | $27 |
| April 1997 | $2.90 | $27.06 |
| March 1997 | $2.93 | $27.38 |
| February 1997 | $2.88 | $27.06 |
| January 1997 | $2.85 | $26.75 |
| December 1996 | $2.88 | $27 |
| November 1996 | $2.81 | $39.75 |
| October 1996 | $2.53 | $35.75 |
| September 1996 | $2.42 | $34.25 |
| August 1996 | $2.36 | $33.50 |
| July 1996 | $2.36 | $33.50 |
| June 1996 | $2.33 | $33.12 |
| May 1996 | $2.32 | $33.12 |
| April 1996 | $2.31 | $33 |
| March 1996 | $2.32 | $33.25 |
| February 1996 | $2.37 | $34 |
| January 1996 | $2.24 | $32.25 |
| December 1995 | $2.12 | $30.50 |
| November 1995 | $2.04 | $29.50 |
| October 1995 | $2.01 | $29 |
| September 1995 | $1.90 | $27.50 |
| August 1995 | $1.91 | $27.75 |
| July 1995 | $1.86 | $27 |
| June 1995 | $1.86 | $27 |
| May 1995 | $1.80 | $26.25 |
| April 1995 | $1.75 | $25.50 |
| March 1995 | $1.75 | $25.50 |
| February 1995 | $1.64 | $24 |
| January 1995 | $1.53 | $22.50 |
| December 1994 | $1.57 | $23 |
| November 1994 | $1.60 | $23.75 |
| October 1994 | $1.84 | $27.25 |
| September 1994 | $1.91 | $28.38 |
| August 1994 | $1.91 | $28.50 |
| July 1994 | $1.78 | $26.50 |
| June 1994 | $1.73 | $25.75 |
| May 1994 | $1.59 | $23.75 |
| April 1994 | $1.54 | $23 |
| March 1994 | $1.50 | $22.50 |
| February 1994 | $1.61 | $24.25 |
| January 1994 | $1.70 | $25.50 |
| December 1993 | $1.83 | $27.50 |
| November 1993 | $1.80 | $27.25 |
| October 1993 | $1.80 | $27.12 |
| September 1993 | $1.66 | $25 |
| August 1993 | $1.57 | $23.75 |
| July 1993 | $1.50 | $22.75 |
| June 1993 | $1.48 | $22.50 |
| May 1993 | $1.49 | $22.75 |
| April 1993 | $1.48 | $22.50 |
| March 1993 | $1.64 | $25 |
| February 1993 | $1.42 | $22.25 |
| January 1993 | $1.47 | $23 |
| December 1992 | $1.44 | $22.50 |
| November 1992 | $1.37 | $21.50 |
| October 1992 | $1.11 | $17.50 |
| September 1992 | $1.18 | $18.50 |
| August 1992 | $1.16 | $18.25 |
| July 1992 | $1.17 | $18.50 |
| June 1992 | $1.11 | $17.50 |
| May 1992 | $1.05 | $33.50 |
| April 1992 | $1.05 | $33.50 |
| March 1992 | $0.89 | $28.25 |
| February 1992 | $0.88 | $28 |
| January 1992 | $0.80 | $25.75 |
| December 1991 | $0.80 | $25.75 |
| November 1991 | $0.77 | $25 |
| October 1991 | $0.75 | $24.50 |
| September 1991 | $0.75 | $24.50 |
| August 1991 | $0.74 | $24.25 |
| July 1991 | $0.69 | $22.50 |
| June 1991 | $0.69 | $22.50 |
| May 1991 | $0.69 | $22.50 |
| April 1991 | $0.70 | $23 |
| March 1991 | $0.70 | $23 |
| February 1991 | $0.65 | $21.50 |
| January 1991 | $0.64 | $21 |
| December 1990 | $0.62 | $20.50 |
| November 1990 | $0.57 | $20.50 |
| October 1990 | $0.53 | $19 |
| September 1990 | $0.54 | $19.25 |
| August 1990 | $0.53 | $19.25 |
| July 1990 | $0.53 | $19.25 |
| June 1990 | $0.53 | $19.25 |
| May 1990 | $0.53 | $19.25 |
| April 1990 | $0.54 | $19.75 |
| March 1990 | $0.50 | $18 |
| February 1990 | $0.49 | $18 |
| January 1990 | $0.48 | $17.50 |
| December 1989 | $0.48 | $17.50 |
| November 1989 | $0.47 | $17.50 |
| October 1989 | $0.47 | $17.50 |
| September 1989 | $0.47 | $17.50 |
| August 1989 | $0.46 | $17.25 |
| July 1989 | $0.46 | $17 |
| June 1989 | $0.46 | $17 |
| May 1989 | $0.45 | $17 |
| April 1989 | $0.45 | $17 |
| March 1989 | $0.45 | $17 |
| February 1989 | $0.45 | $17 |
| January 1989 | $0.44 | $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 | $0.41 | $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 | $0.34 | $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 | $0.36 | $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 | $0.35 | $17.50 |
| August 1986 | $0.34 | $18.50 |
| July 1986 | $0.35 | $19 |
| June 1986 | $0.35 | $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 | $0.22 | $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 | $0.37 | $31 |
| March 1985 | $0.36 | $30 |
SFNC
Price: $23.19
52 week price:
Dividend Yield: 3.77%
5-year range yield:
Forward Dividend Yield: 3.71%
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: 4.17%
DGR5: 4.82%
DGR10: 6.48%
DGR20: 5.39%