Simmons First National Stock Price History (NASDAQ:SFNC)

Add to My Stocks
$62.3 $1.75 (2.89%) SFNC stock closing price Dec 05, 2016 (Closing)

View and download Simmons First National stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Simmons First National price to earnings ratio data. The Simmons First National stock price history chart shows that the stock price was at a high of 61 on 01 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0560.7562.3559.1962.3016854320.364.44
2016-12-0260.9560.9560.2060.5511192919.794.32
2016-12-0160.5061.0060.5061.0016507719.944.35
2016-11-3060.2560.7360.2060.4517336219.764.31
2016-11-2959.4060.3059.4060.1017421919.644.28
2016-11-2859.7560.0059.1559.3014040319.384.23
2016-11-2560.0060.0059.8560.006519219.614.28
2016-11-240.000.000.0060.000N/AN/A
2016-11-2359.5560.0058.8060.0014546819.614.28
2016-11-2259.3060.0059.2060.0016959719.614.28
2016-11-2160.1060.3059.1560.007911619.614.28
2016-11-1858.4060.6058.2460.0020242819.614.28
2016-11-1758.0559.3557.7558.1513315919.004.15
2016-11-1658.0058.9556.7557.8019408618.894.12
2016-11-1557.6059.0054.6559.0012545519.284.21
2016-11-1457.5060.0056.5057.8030010018.894.12
2016-11-1153.9556.8553.6056.7022629118.534.04
2016-11-1053.8055.2052.2553.9520809717.633.85
2016-11-0950.3053.2549.2553.0015213217.323.78
2016-11-0849.8050.5048.2150.104797116.373.57
2016-11-0749.4050.5047.7550.357315116.453.59
2016-11-0449.0049.3548.5548.656711215.903.47
2016-11-0348.6549.2548.5048.956282316.003.49
2016-11-0248.9549.0048.2548.455072815.833.45
2016-11-0149.5049.5048.6549.056465216.033.50
2016-10-3149.0049.4548.7549.357936916.133.52
2016-10-2849.2049.2047.0048.956313516.003.49
2016-10-2749.3049.5548.9849.206083516.083.51
2016-10-2648.7049.2048.6048.9513820616.003.49
2016-10-2549.8549.9048.4049.354786916.133.52
2016-10-2449.9550.6048.6549.806829116.283.55
2016-10-2149.0049.8048.9549.656664216.233.54
2016-10-2048.9549.5847.0049.1010684916.053.50
2016-10-1949.3550.0545.9049.609778316.423.51
2016-10-1849.7549.7549.0049.358143516.343.49
2016-10-1749.7049.9049.0049.254792516.313.48
2016-10-1450.0850.5849.7249.806234416.493.52
2016-10-1350.5350.5349.3449.606123916.423.51
2016-10-1250.8651.3450.2850.893265616.853.60
2016-10-1151.1351.7850.3950.865133716.843.59
2016-10-1050.7051.5450.7051.445877717.033.64
2016-10-0750.7750.7850.0850.716256916.793.58
2016-10-0650.7351.0550.4850.994115916.883.60
2016-10-0550.0451.0450.0450.724980916.803.58
2016-10-0449.6150.3949.5849.926421216.533.53
2016-10-0349.5349.9149.1049.526794716.403.50
2016-09-3049.1650.1749.1649.908280816.523.53
2016-09-2949.9049.9548.9849.035594716.243.47
2016-09-2849.4449.8749.0349.865501216.513.52
2016-09-2748.7549.4948.6849.307372516.333.48
2016-09-2649.2749.2747.9848.728611216.133.44
2016-09-2349.8650.0149.4249.585499816.423.50
2016-09-2249.6750.0449.4049.997870516.553.53
2016-09-2149.2149.7149.0149.358220616.343.49
2016-09-2049.3549.7148.9449.006178216.233.46
2016-09-1949.3749.7049.0049.134740216.273.47
2016-09-1649.2649.4548.9049.0719241416.253.47
2016-09-1548.5749.2948.2549.245493016.313.48
2016-09-1449.2049.6348.8348.928813116.203.46
2016-09-1349.0049.5648.6349.228116616.303.48
2016-09-1249.1749.7548.9049.697125816.453.51
2016-09-0949.6050.1949.2849.365551616.343.49
2016-09-0849.9650.0449.6449.875885416.513.52
2016-09-0749.2150.0348.0550.006862716.563.53
2016-09-0649.9350.0449.0449.424780916.363.49
2016-09-050.000.000.0050.000N/AN/A
2016-09-0249.9050.1947.8850.008642216.563.53
2016-09-0150.0850.4549.2549.786527116.483.52
2016-08-3149.9850.3749.5050.1910267316.623.55
2016-08-3049.8450.0049.2450.009062316.563.53
2016-08-2949.4549.9549.4549.656041916.443.51
2016-08-2649.0949.4848.9049.448004316.373.49
2016-08-2548.2649.1348.1049.059234716.243.47
2016-08-2448.0348.5147.9348.415974716.033.42
2016-08-2348.5048.6348.1048.135722715.943.40
2016-08-2247.9348.3547.7648.166283015.953.40
2016-08-1947.9248.0446.8847.915873115.863.39
2016-08-1847.7247.9847.5147.955590715.883.39
2016-08-1747.4648.0047.4647.675676715.793.37
2016-08-1647.4547.8447.1947.604762115.763.36
2016-08-1547.0347.7546.3447.573516715.753.36
2016-08-1246.6647.0846.4247.055005215.583.33
2016-08-1147.0247.2346.4346.995117515.563.32
2016-08-1047.2947.4146.4946.796661415.493.31
2016-08-0947.1347.3846.8947.286437715.663.34
2016-08-0847.3747.5146.7847.133993615.613.33
2016-08-0545.9747.4445.5047.3110767215.673.34
2016-08-0445.6645.8045.3645.566664515.093.22
2016-08-0345.0245.6545.0245.644829515.113.23
Get more Data

Simmons First National Stock Chart

View SFNC PE ratio, PS ratio stocks charts and compare with peers.
SFNC Chart
Note: Compare Simmons First National stock price history with the index and industry peers.

Simmons First National Historical Prices: Past 5 years

Max Stock Price 62.3 Dec 05,2016
Min Stock Price 22.5 Nov 14,2012
Avg Stock Price 36.68

Simmons First National Historical PE ratio: Past 5 years

Max PE Ratio 32.13 Jun 09,2014
Min PE Ratio 12.77 Dec 08,2011
Avg PE Ratio 19.23

Simmons First National Historical PS ratio: Past 5 years

Max PS Ratio 4.97 Oct 22,2015
Min PS Ratio 2.14 Nov 14,2012
Avg PS Ratio 3.06

SFNC Industry Peers

Company Price Change (%)
Towne Bank (TOWN)32.750.25 (0.77%)
United Community Banks (UCBI)28.50.89 (3.22%)
Bank Of The Ozarks (OZRK)49.581.1 (2.27%)
Home Bancshares (HOMB)26.520.68 (2.63%)
Iberiabank (IBKC)85.63 (3.63%)
Regions Financial (RF)14.020.28 (2.04%)
Bancorpsouth (BXS)29.30.8 (2.81%)

Simmons First National historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Simmons First National stock analysis. Simmons First National stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   SFNC closed at 60.55 and traded with a volume of 111929 on the last trading day. Simmons First National historical P/S ratio was at a high of 4.97 on 22 Oct, 2015 and a low of 1.39 on 09 Mar, 2009. .