Nasdaq · SFNC · stock
Simmons First National Corp. (SFNC) stock price history
Every Nasdaq trading session of Simmons First National Corp. from Mar 14, 1985 to Sep 28, 2026: 10,465 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFNC adjusted close, 1985 to 2026
- $26.89
- All time high, 2021
- $24.32
- 52 week high, $16.47 low
- 10,465
- Daily sessions since 1985
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
SFNC key facts
- Simmons First National Corp. (SFNC) closed at $22.83 on Sep 28, 2026 on Nasdaq.
- SFNC's all time high close is $26.89, set on Nov 11, 2021; its all time low close is $0.3610 on Oct 26, 1987.
- SFNC's 52 week range is $16.47 to $24.32.
- SFNC returned +19.6% over the year to Sep 28, 2026 and -7.1% over five years.
- Over ten years SFNC returned +26%, +2.3% a year compounded.
- SFNC's deepest drawdown was -63.9% from Feb 17, 1998 to Jun 20, 2000.
- DataCedar holds 10,465 daily sessions of SFNC history from Mar 14, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SFNC price chart, 1985 to 2026
SFNC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -0.4% |
| 6 months | +21.6% |
| Year to date | +23.0% |
| 1 year | +19.6% |
| 3 years | +55.7% |
| 5 years | -7.1% |
| 10 years | +25.5% |
| Since Mar 14, 1985 | +2,541% |
| Compound annual growth, 41.5 years | +8.2% |
SFNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.89 on Nov 11, 2021
- All time low close
- $0.3610 on Oct 26, 1987
- 52 week high
- $24.32 on Aug 6, 2026
- 52 week low
- $16.47 on Nov 3, 2025
- Deepest drawdown
- -63.9% from Feb 17, 1998 to Jun 20, 2000, recovered Jul 7, 2003
- Best single session
- +22.9% on Sep 18, 2008
- Worst single session
- -49.2% on May 2, 1985
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1985
- 26.4×
- Best calendar year
- 1992, +79%
- Worst calendar year
- 1999, -31%
SFNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Mar 14, 1985; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.48 | $24.32 | $18.08 | $22.83 | +23.7% | 241.7M | 185 |
| 2025 | $20.91 | $21.98 | $16.30 | $18.46 | -11.3% | 228.3M | 250 |
| 2024 | $17.71 | $24.12 | $14.72 | $20.80 | +16.7% | 139.2M | 252 |
| 2023 | $18.63 | $20.36 | $11.87 | $17.82 | -4.0% | 140.6M | 250 |
| 2022 | $24.78 | $26.89 | $16.63 | $18.56 | -24.6% | 166M | 251 |
| 2021 | $17.69 | $27.32 | $17.25 | $24.62 | +40.3% | 125.6M | 252 |
| 2020 | $20.98 | $20.98 | $10.85 | $17.54 | -16.1% | 154.1M | 253 |
| 2019 | $18.15 | $21.30 | $17.02 | $20.91 | +13.9% | 121.2M | 252 |
| 2018 | $21.50 | $25.07 | $17.22 | $18.36 | -13.8% | 97.6M | 251 |
| 2017 | $23.07 | $23.18 | $18.30 | $21.29 | -6.4% | 97.1M | 251 |
| 2016 | $18.12 | $24.44 | $13.76 | $22.76 | +23.3% | 52.4M | 252 |
| 2015 | $14.47 | $21.01 | $12.58 | $18.45 | +28.9% | 66.7M | 252 |
| 2014 | $12.80 | $14.98 | $11.03 | $14.32 | +11.9% | 24.5M | 252 |
| 2013 | $8.67 | $13.28 | $7.81 | $12.80 | +51.0% | 18.2M | 252 |
| 2012 | $9.05 | $9.23 | $7.41 | $8.48 | -3.6% | 21.7M | 250 |
| 2011 | $9.06 | $9.46 | $6.01 | $8.79 | -1.6% | 19.6M | 252 |
| 2010 | $8.55 | $9.45 | $7.48 | $8.94 | +5.4% | 22.4M | 252 |
| 2009 | $8.75 | $9.28 | $6.01 | $8.48 | -2.8% | 30.1M | 252 |
| 2008 | $7.57 | $10.74 | $6.59 | $8.73 | +14.1% | 22.9M | 253 |
| 2007 | $8.81 | $9.04 | $6.35 | $7.65 | -13.2% | 14.5M | 251 |
| 2006 | $7.65 | $9.23 | $6.89 | $8.81 | +16.1% | 10.9M | 251 |
| 2005 | $7.92 | $8.17 | $5.77 | $7.59 | -2.1% | 9.9M | 252 |
| 2004 | $7.46 | $8.05 | $6.00 | $7.75 | +7.3% | 6.9M | 252 |
| 2003 | $4.72 | $7.76 | $4.32 | $7.23 | +54.1% | 6.1M | 252 |
| 2002 | $3.99 | $5.38 | $3.77 | $4.69 | +17.2% | 6M | 252 |
| 2001 | $2.67 | $4.70 | $2.65 | $4.00 | +48.7% | 11.6M | 248 |
| 2000 | $2.96 | $3.18 | $1.58 | $2.69 | -6.1% | 9.4M | 252 |
| 1999 | $4.14 | $4.59 | $2.64 | $2.87 | -31.0% | 3.2M | 252 |
| 1998 | $4.63 | $5.87 | $3.46 | $4.16 | -10.2% | 3.4M | 252 |
| 1997 | $2.90 | $4.77 | $2.76 | $4.63 | +58.3% | 2.5M | 253 |
| 1996 | $2.16 | $3.02 | $2.16 | $2.92 | +35.5% | 4M | 254 |
| 1995 | $1.63 | $2.19 | $1.56 | $2.16 | +35.5% | 6.9M | 252 |
| 1994 | $1.81 | $1.99 | $1.51 | $1.59 | -14.3% | 6.1M | 252 |
| 1993 | $1.40 | $1.86 | $1.40 | $1.86 | +23.7% | 6.1M | 253 |
| 1992 | $0.8402 | $1.60 | $0.8402 | $1.50 | +78.8% | 1.1M | 254 |
| 1991 | $0.6489 | $0.8647 | $0.6489 | $0.8402 | +29.5% | 842.4K | 253 |
| 1990 | $0.5434 | $0.6799 | $0.5434 | $0.6489 | +19.4% | 1.1M | 253 |
| 1989 | $0.4948 | $0.6055 | $0.4948 | $0.5434 | +9.8% | 679.2K | 252 |
| 1988 | $0.3889 | $0.5398 | $0.3817 | $0.4948 | +27.2% | 1.2M | 253 |
| 1987 | $0.4113 | $0.5339 | $0.3610 | $0.3889 | -5.5% | 1.2M | 253 |
| 1986 | $0.5299 | $0.5856 | $0.4113 | $0.4113 | -22.4% | 460.8K | 253 |
| 1985 | $0.8645 | $0.9482 | $0.4044 | $0.5299 | n/a | 800.4K | 202 |
SFNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.83 | +1.1% |
| August 2026 | $22.58 | -4.3% |
| July 2026 | $23.59 | +4.2% |
| June 2026 | $22.65 | +6.6% |
| May 2026 | $21.25 | +0.9% |
| April 2026 | $21.06 | +9.3% |
| March 2026 | $19.26 | -1.2% |
| February 2026 | $19.50 | -2.1% |
| January 2026 | $19.91 | +7.9% |
| December 2025 | $18.46 | +2.7% |
| November 2025 | $17.97 | +6.7% |
| October 2025 | $16.83 | -9.3% |
About the SFNC data
Daily bars. 10,465 sessions from Mar 14, 1985 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SFNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SFNC share price history
