Simmons First National Corporat - Price History

Monthly price history for SFNC (Simmons First National Corporat)

DateAdjusted priceReal price
June 2024 $16.43 $16.43
May 2024 $17.38 $17.38
April 2024 $17.09 $17.09
March 2024 $19.46 $19.46
February 2024 $18.99 $19.20
January 2024 $18.80 $19.01
December 2023 $19.62 $19.84
November 2023 $15.64 $15.99
October 2023 $13.90 $14.21
September 2023 $16.59 $16.96
August 2023 $17.23 $17.82
July 2023 $19.53 $20.19
June 2023 $16.68 $17.25
May 2023 $15.57 $16.27
April 2023 $15.99 $16.71
March 2023 $16.73 $17.49
February 2023 $21.04 $22.23
January 2023 $21.12 $22.31
December 2022 $20.43 $21.58
November 2022 $21.77 $23.21
October 2022 $22.39 $23.87
September 2022 $20.44 $21.79
August 2022 $21.94 $23.59
July 2022 $22.09 $23.75
June 2022 $19.78 $21.26
May 2022 $23.71 $25.71
April 2022 $22.02 $23.87
March 2022 $24.18 $26.22
February 2022 $26.13 $28.52
January 2022 $26.20 $28.60
December 2021 $27.10 $29.58
November 2021 $26.51 $29.11
October 2021 $27.22 $29.89
September 2021 $26.92 $29.56
August 2021 $26.29 $29.05
July 2021 $24.63 $27.22
June 2021 $26.55 $29.34
May 2021 $27.44 $30.50
April 2021 $25.64 $28.50
March 2021 $26.69 $29.67
February 2021 $26.19 $29.28
January 2021 $22.10 $24.70
December 2020 $19.31 $21.59
November 2020 $17.30 $19.50
October 2020 $15.08 $16.99
September 2020 $14.07 $15.86
August 2020 $14.99 $17.07
July 2020 $14.57 $16.59
June 2020 $15.02 $17.11
May 2020 $14.90 $17.15
April 2020 $16.25 $18.70
March 2020 $15.99 $18.40
February 2020 $18.37 $21.38
January 2020 $20.60 $23.98
December 2019 $23.02 $26.79
November 2019 $22.13 $25.91
October 2019 $20.43 $23.92
September 2019 $21.26 $24.90
August 2019 $20.37 $24
July 2019 $21.85 $25.75
June 2019 $19.74 $23.26
May 2019 $19.23 $22.81
April 2019 $21.40 $25.39
March 2019 $20.63 $24.48
February 2019 $22.47 $26.83
January 2019 $20.72 $24.74
December 2018 $20.21 $24.13
November 2018 $24.48 $29.40
October 2018 $22.30 $26.78
September 2018 $24.53 $29.45
August 2018 $26.19 $31.60
July 2018 $24.70 $29.80
June 2018 $24.78 $29.90
May 2018 $26.40 $32
April 2018 $24.92 $30.20
March 2018 $23.47 $28.45
February 2018 $23.36 $28.45
January 2018 $24.16 $58.85
December 2017 $23.44 $57.10
November 2017 $23.66 $57.90
October 2017 $23.58 $57.70
September 2017 $23.66 $57.90
August 2017 $21.23 $52.20
July 2017 $22.19 $54.55
June 2017 $21.52 $52.90
May 2017 $20.55 $50.75
April 2017 $22.13 $54.65
March 2017 $22.33 $55.15
February 2017 $23.18 $57.50
January 2017 $24.25 $60.15
December 2016 $25.05 $62.15
November 2016 $24.28 $60.45
October 2016 $19.82 $49.35
September 2016 $20.04 $49.90
August 2016 $20.06 $50.19
July 2016 $18.36 $45.95
June 2016 $18.46 $46.18
May 2016 $18.88 $47.48
April 2016 $18.57 $46.70
March 2016 $17.92 $45.07
February 2016 $16.29 $41.19
January 2016 $17.52 $44.31
December 2015 $20.31 $51.36
November 2015 $22.70 $57.66
October 2015 $20.29 $51.54
September 2015 $18.87 $47.93
August 2015 $17.19 $43.87
July 2015 $17.81 $45.45
June 2015 $18.29 $46.68
May 2015 $16.78 $43.04
April 2015 $17.05 $43.75
March 2015 $17.72 $45.47
February 2015 $15.88 $40.95
January 2015 $14.51 $37.42
December 2014 $15.76 $40.65
November 2014 $15.60 $40.47
October 2014 $16.19 $41.99
September 2014 $14.85 $38.52
August 2014 $15.31 $39.92
July 2014 $15.20 $39.63
June 2014 $15.11 $39.39
May 2014 $15.50 $40.63
April 2014 $13.80 $36.16
March 2014 $14.22 $37.27
February 2014 $13.51 $35.63
January 2014 $13.10 $34.53
December 2013 $14.09 $37.15
November 2013 $13.33 $35.36
October 2013 $12.34 $32.74
September 2013 $11.72 $31.09
August 2013 $9.06 $24.21
July 2013 $10.23 $27.35
June 2013 $9.76 $26.09
May 2013 $9.55 $25.73
April 2013 $9.10 $24.52
March 2013 $9.40 $25.32
February 2013 $9.25 $25.14
January 2013 $9.39 $25.53
December 2012 $9.33 $25.36
November 2012 $8.69 $23.81
October 2012 $9.08 $24.89
September 2012 $8.89 $24.36
August 2012 $8.42 $23.28
July 2012 $8.45 $23.34
June 2012 $8.42 $23.25
May 2012 $8.53 $23.78
April 2012 $8.73 $24.34
March 2012 $9.27 $25.83
February 2012 $9.36 $26.29
January 2012 $9.78 $27.47
December 2011 $9.68 $27.19
November 2011 $9.37 $26.50
October 2011 $9.18 $25.96
September 2011 $7.67 $21.70
August 2011 $8.07 $23.02
July 2011 $8.47 $24.16
June 2011 $8.99 $25.66
May 2011 $9.09 $26.14
April 2011 $9.18 $26.39
March 2011 $9.42 $27.09
February 2011 $9.94 $28.78
January 2011 $9.58 $27.74
December 2010 $9.84 $28.50
November 2010 $9.97 $29.05
October 2010 $9.35 $27.25
September 2010 $9.70 $28.27
August 2010 $8.65 $25.38
July 2010 $8.98 $26.35
June 2010 $8.95 $26.26
May 2010 $8.92 $26.36
April 2010 $9.50 $28.08
March 2010 $9.33 $27.57
February 2010 $8.92 $26.56
January 2010 $9.02 $26.84
December 2009 $9.34 $27.80
November 2009 $8.44 $25.31
October 2009 $9.76 $29.26
September 2009 $9.60 $28.81
August 2009 $9.33 $28.17
July 2009 $9.93 $29.98
June 2009 $8.85 $26.72
May 2009 $8.99 $27.33
April 2009 $8.53 $25.93
March 2009 $8.29 $25.19
February 2009 $8.35 $25.60
January 2009 $8.03 $24.64
December 2008 $9.61 $29.47
November 2008 $9.52 $29.38
October 2008 $10.05 $31.02
September 2008 $11.53 $35.60
August 2008 $9.15 $28.42
July 2008 $9.58 $29.75
June 2008 $9 $27.97
May 2008 $9.73 $30.43
April 2008 $10.24 $32.01
March 2008 $9.51 $29.73
February 2008 $8.12 $25.55
January 2008 $9.01 $28.35
December 2007 $8.42 $26.50
November 2007 $8.23 $26.09
October 2007 $8.53 $27.04
September 2007 $8.31 $26.34
August 2007 $8.51 $27.18
July 2007 $7.23 $23.09
June 2007 $8.64 $27.59
May 2007 $8.77 $28.21
April 2007 $8.19 $26.33
March 2007 $9.35 $30.07
February 2007 $8.59 $27.80
January 2007 $9.50 $30.74
December 2006 $9.70 $31.40
November 2006 $9.86 $32.09
October 2006 $9.43 $30.70
September 2006 $8.91 $29.01
August 2006 $8.80 $28.82
July 2006 $8.79 $28.77
June 2006 $8.86 $29.01
May 2006 $8.01 $26.40
April 2006 $8.67 $28.58
March 2006 $9.03 $29.76
February 2006 $8.59 $28.47
January 2006 $8.52 $28.22
December 2005 $8.36 $27.70
November 2005 $8.41 $28.02
October 2005 $8.46 $28.20
September 2005 $8.56 $28.52
August 2005 $8.28 $27.75
July 2005 $8.13 $27.23
June 2005 $8.09 $27.11
May 2005 $7.28 $24.54
April 2005 $7.04 $23.72
March 2005 $7.36 $24.82
February 2005 $7.67 $26
January 2005 $8 $27.13
December 2004 $8.54 $28.95
November 2004 $8.49 $28.94
October 2004 $7.90 $26.95
September 2004 $7.50 $25.58
August 2004 $7.24 $24.81
July 2004 $7.19 $24.64
June 2004 $7.60 $26.03
May 2004 $6.99 $24.09
April 2004 $7.54 $26
March 2004 $7.99 $27.54
February 2004 $7.90 $27.40
January 2004 $7.84 $27.16
December 2003 $7.95 $27.57
November 2003 $7.61 $26.53
October 2003 $7.29 $25.41
September 2003 $6.60 $23
August 2003 $6.83 $23.94
July 2003 $6.91 $24.20
June 2003 $5.74 $20.11
May 2003 $5.74 $20.22
April 2003 $5.34 $37.64
March 2003 $5.11 $36.05
February 2003 $4.88 $34.63
January 2003 $4.93 $35.01
December 2002 $5.16 $36.65
November 2002 $5.15 $36.81
October 2002 $5.11 $36.51
September 2002 $5.20 $37.18
August 2002 $5.14 $36.99
July 2002 $5.07 $36.50
June 2002 $5.92 $42.59
May 2002 $4.77 $34.55
April 2002 $4.76 $34.47
March 2002 $4.49 $32.55
February 2002 $4.49 $32.75
January 2002 $4.35 $31.77
December 2001 $4.40 $32.15
November 2001 $4.38 $32.17
October 2001 $4.32 $31.78
September 2001 $4.86 $35.72
August 2001 $4.38 $33.30
July 2001 $4.54 $34.49
June 2001 $4.39 $33.40
May 2001 $4.48 $34.30
April 2001 $3.13 $23.96
March 2001 $3.08 $23.62
February 2001 $3.04 $23.50
January 2001 $3.11 $24
December 2000 $2.92 $22.56
November 2000 $2.47 $19.25
October 2000 $2.54 $19.81
September 2000 $2.59 $20.19
August 2000 $2.65 $20.88
July 2000 $2.70 $21.25
June 2000 $2.84 $22.38
May 2000 $2.40 $19.16
April 2000 $2.95 $23.50
March 2000 $3.22 $25.62
February 2000 $2.81 $22.56
January 2000 $2.91 $23.38
December 1999 $3.11 $25
November 1999 $3.38 $27.38
October 1999 $3.68 $29.75
September 1999 $3.68 $29.75
August 1999 $3.75 $30.56
July 1999 $3.87 $31.50
June 1999 $3.95 $32.12
May 1999 $4.06 $33.25
April 1999 $4.30 $35.25
March 1999 $3.89 $31.81
February 1999 $4.08 $33.56
January 1999 $4.52 $37.19
December 1998 $4.51 $37.12
November 1998 $5.02 $41.50
October 1998 $5.43 $44.88
September 1998 $4.42 $36.50
August 1998 $4.60 $38.25
July 1998 $5.54 $46
June 1998 $5.72 $47.50
May 1998 $5.40 $45
April 1998 $5.70 $47.50
March 1998 $5.59 $46.62
February 1998 $5.92 $49.50
January 1998 $5.49 $45.88
December 1997 $5.02 $42
November 1997 $4.23 $35.50
October 1997 $4.17 $35
September 1997 $4.21 $36
August 1997 $4.12 $35.25
July 1997 $4.03 $34.50
June 1997 $3.51 $30
May 1997 $3.14 $27
April 1997 $3.15 $27.06
March 1997 $3.18 $27.38
February 1997 $3.13 $27.06
January 1997 $3.10 $26.75
December 1996 $3.12 $27
November 1996 $3.05 $39.75
October 1996 $2.75 $35.75
September 1996 $2.63 $34.25
August 1996 $2.56 $33.50
July 1996 $2.56 $33.50
June 1996 $2.53 $33.12
May 1996 $2.52 $33.12
April 1996 $2.51 $33
March 1996 $2.53 $33.25
February 1996 $2.57 $34
January 1996 $2.44 $32.25
December 1995 $2.31 $30.50
November 1995 $2.22 $29.50
October 1995 $2.18 $29
September 1995 $2.07 $27.50
August 1995 $2.08 $27.75
July 1995 $2.02 $27
June 1995 $2.02 $27
May 1995 $1.95 $26.25
April 1995 $1.90 $25.50
March 1995 $1.90 $25.50
February 1995 $1.78 $24
January 1995 $1.66 $22.50
December 1994 $1.70 $23
November 1994 $1.74 $23.75
October 1994 $2 $27.25
September 1994 $2.08 $28.38
August 1994 $2.08 $28.50
July 1994 $1.93 $26.50
June 1994 $1.88 $25.75
May 1994 $1.72 $23.75
April 1994 $1.67 $23
March 1994 $1.63 $22.50
February 1994 $1.75 $24.25
January 1994 $1.84 $25.50
December 1993 $1.99 $27.50
November 1993 $1.96 $27.25
October 1993 $1.95 $27.12
September 1993 $1.80 $25
August 1993 $1.70 $23.75
July 1993 $1.63 $22.75
June 1993 $1.61 $22.50
May 1993 $1.62 $22.75
April 1993 $1.60 $22.50
March 1993 $1.78 $25
February 1993 $1.55 $22.25
January 1993 $1.60 $23
December 1992 $1.56 $22.50
November 1992 $1.49 $21.50
October 1992 $1.21 $17.50
September 1992 $1.28 $18.50
August 1992 $1.26 $18.25
July 1992 $1.27 $18.50
June 1992 $1.20 $17.50
May 1992 $1.14 $33.50
April 1992 $1.14 $33.50
March 1992 $0.96 $28.25
February 1992 $0.95 $28
January 1992 $0.87 $25.75
December 1991 $0.87 $25.75
November 1991 $0.84 $25
October 1991 $0.82 $24.50
September 1991 $0.82 $24.50
August 1991 $0.81 $24.25
July 1991 $0.75 $22.50
June 1991 $0.75 $22.50
May 1991 $0.74 $22.50
April 1991 $0.76 $23
March 1991 $0.76 $23
February 1991 $0.71 $21.50
January 1991 $0.69 $21
December 1990 $0.68 $20.50
November 1990 $0.63 $20.50
October 1990 $0.58 $19
September 1990 $0.59 $19.25
August 1990 $0.58 $19.25
July 1990 $0.58 $19.25
June 1990 $0.58 $19.25
May 1990 $0.58 $19.25
April 1990 $0.60 $19.75
March 1990 $0.54 $18
February 1990 $0.54 $18
January 1990 $0.52 $17.50
December 1989 $0.52 $17.50
November 1989 $0.52 $17.50
October 1989 $0.52 $17.50
September 1989 $0.52 $17.50
August 1989 $0.51 $17.25
July 1989 $0.50 $17
June 1989 $0.50 $17
May 1989 $0.50 $17
April 1989 $0.50 $17
March 1989 $0.50 $17
February 1989 $0.49 $17
January 1989 $0.49 $16.75
December 1988 $0.48 $16.50
November 1988 $0.46 $16
October 1988 $0.46 $16
September 1988 $0.46 $16
August 1988 $0.47 $16.50
July 1988 $0.45 $16
June 1988 $0.42 $15
May 1988 $0.38 $13.50
April 1988 $0.38 $13.50
March 1988 $0.38 $13.50
February 1988 $0.37 $13.25
January 1988 $0.37 $13.25
December 1987 $0.38 $13.50
November 1987 $0.39 $14.25
October 1987 $0.35 $12.75
September 1987 $0.43 $15.50
August 1987 $0.34 $13.50
July 1987 $0.35 $14
June 1987 $0.40 $16
May 1987 $0.40 $16
April 1987 $0.40 $16
March 1987 $0.40 $16
February 1987 $0.38 $15.50
January 1987 $0.36 $14.75
December 1986 $0.36 $14.75
November 1986 $0.33 $14.75
October 1986 $0.33 $14.75
September 1986 $0.39 $17.50
August 1986 $0.38 $18.50
July 1986 $0.39 $19
June 1986 $0.39 $19
May 1986 $0.37 $19.50
April 1986 $0.37 $19.50
March 1986 $0.36 $19
February 1986 $0.33 $19
January 1986 $0.33 $19
December 1985 $0.33 $19
November 1985 $0.25 $15.50
October 1985 $0.24 $15
September 1985 $0.23 $14.50
August 1985 $0.23 $16
July 1985 $0.23 $16
June 1985 $0.24 $17
May 1985 $0.21 $16
April 1985 $0.41 $31
March 1985 $0.39 $30

SFNC

List: Contenders

Price: $16.43

52 week price:
13.36
20.82

Dividend Yield: 0.05%

5-year range yield:
0.05%
4.86%

Forward Dividend Yield: 5.11%

Payout Ratio: 63.16%

Payout Ratio Range:
24.59%
63.16%

Dividend Per Share: 0.84 USD

Earnings Per Share: 1.33 USD

P/E Ratio: 12.23

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 337600

Market Capitalization: 2.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 5.73%

DGR5: 7.27%

DGR10: 6.68%

DGR20: 5.91%

Links: