Simmons First National Corporation
SFNCNASDAQFinancial Services● Active
$21.60
+$0.02(+0.09%)
Market Cap$3.1B
P/E Ratio—
52W High$22.18
52W Low$17
Simmons First National Corporation（SFNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sfnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.76
Nov 11, 2021
-34.1% from here
5-Year Low5Y
$13.36
Oct 25, 2023
+61.7% from low
IPO Priceadj.
$2.58
Mar 14, 1985
+737.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SFNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.72 | $21.90 | $21.60 | $21.60 | $21.60 | 1.1M | -0.55% |
| Jun 5, 2026 | $21.64 | $21.87 | $21.54 | $21.58 | $21.58 | 1.2M | -0.28% |
| Jun 4, 2026 | $21.22 | $21.59 | $21.18 | $21.54 | $21.54 | 885K | +1.51% |
| Jun 3, 2026 | $21.33 | $21.33 | $20.81 | $20.84 | $20.84 | 1.0M | -2.30% |
| Jun 2, 2026 | $20.94 | $21.47 | $20.85 | $21.39 | $21.39 | 1.3M | +2.15% |
| Jun 1, 2026 | $21.29 | $21.48 | $20.87 | $21.05 | $21.05 | 1.2M | -1.13% |
| May 29, 2026 | $21.48 | $21.57 | $21.35 | $21.45 | $21.45 | 1.6M | -0.14% |
| May 28, 2026 | $21.33 | $21.50 | $21.07 | $21.48 | $21.48 | 820K | +0.70% |
| May 27, 2026 | $21.60 | $21.75 | $21.25 | $21.35 | $21.35 | 1.4M | -1.16% |
| May 26, 2026 | $21.38 | $21.66 | $21.31 | $21.62 | $21.62 | 860K | +1.12% |
| May 22, 2026 | $21.41 | $21.50 | $21.29 | $21.34 | $21.34 | 690K | -0.33% |
| May 21, 2026 | $21.17 | $21.40 | $21.03 | $21.34 | $21.34 | 975K | +0.80% |
| May 20, 2026 | $20.82 | $21.41 | $20.75 | $21.27 | $21.27 | 1.1M | +2.16% |
| May 19, 2026 | $20.86 | $21.06 | $20.68 | $20.82 | $20.82 | 830K | -0.19% |
| May 18, 2026 | $20.62 | $20.97 | $20.57 | $20.93 | $20.93 | 752K | +1.50% |
| May 15, 2026 | $20.77 | $20.77 | $20.36 | $20.51 | $20.51 | 848K | -1.25% |
| May 14, 2026 | $20.81 | $21.01 | $20.71 | $20.80 | $20.80 | 700K | -0.05% |
| May 13, 2026 | $20.78 | $20.87 | $20.52 | $20.58 | $20.58 | 861K | -0.96% |
| May 12, 2026 | $20.97 | $20.99 | $20.40 | $20.90 | $20.90 | 911K | -0.33% |
| May 11, 2026 | $21.42 | $21.45 | $20.85 | $20.95 | $20.95 | 1.2M | -2.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SFNC
Jan 1 → Dec 31 · 6 years2026+14.5%$18.87 → $21.60
+14.5%
2025-15.5%$22.30 → $18.85
-15.5%
2024+12.5%$19.71 → $22.18
+12.5%
2023-8.4%$21.67 → $19.84
-8.4%
2022-27.5%$29.77 → $21.58
-27.5%
2021-5.8%$31.39 → $29.58
-5.8%
Best Year2026 · +14.5%
Worst Year2022 · -27.5%
Positive Years2 / 6
Avg Annual Return-5.0%
6Y Total Return-31.2%
6Y CAGR~-6.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in SFNC?
If you invested $1,000 in SFNC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,372
Total Return+737.2%
CAGR~+5.3% / yr
Profit+$7,372
Based on Mar 14, 1985 · $2.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Simmons First National Corporation（SFNC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SFNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SFNC 历史股价FMP 日线复权 OHLCV