Simmons First National Stock Price History (NASDAQ:SFNC)

Add to My Stocks
$53.8 $0.2 (0.37%) SFNC stock closing price Jul 24, 2017 (Closing)

The 10 year data of Simmons First National stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Simmons First National P/E ratio, and PS ratio. The Simmons First National stock price history chart shows that the stock price reached a high of 66.4 on 09 Dec, 2016, and a low of 19.26 on 09 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2453.4554.2053.1553.8010104317.763.79
2017-07-2153.9554.4053.2553.6018314217.693.78
2017-07-2055.0055.0052.3053.2013715417.393.79
2017-07-1952.4053.1552.1552.5513339917.173.74
2017-07-1852.1052.4551.7052.207547217.063.72
2017-07-1752.1552.7551.9552.508631417.163.74
2017-07-1452.5552.8552.1552.5011402717.163.74
2017-07-1353.0553.0552.4052.955789217.303.77
2017-07-1252.4053.2052.3552.809664817.263.76
2017-07-1152.7052.7051.6552.4516688117.143.74
2017-07-1053.5553.5552.5552.6010443517.193.75
2017-07-0753.2553.6552.4553.659716617.533.82
2017-07-0653.3553.7052.6552.9016579417.293.77
2017-07-0554.3554.3552.6553.3512950617.443.80
2017-07-0353.5054.2553.1553.4513171717.473.81
2017-06-3054.0054.0052.8552.909127817.293.77
2017-06-2953.3054.0052.5553.8017187317.583.83
2017-06-2851.5052.7551.5052.6513338617.213.75
2017-06-2751.1552.1551.1551.3010821516.773.65
2017-06-2650.8051.6050.5051.1512278316.723.64
2017-06-2350.8051.1050.4350.8025980216.603.62
2017-06-2250.9051.2550.4550.708618016.573.61
2017-06-2151.8551.9050.9851.059396516.683.64
2017-06-2052.1052.4551.5551.9010789816.963.70
2017-06-1952.9553.7052.1552.2011410617.063.72
2017-06-1653.5053.5052.4552.7527017317.243.76
2017-06-1552.8553.8552.6053.4016504317.453.80
2017-06-1453.0053.5052.2853.4511758217.473.81
2017-06-1353.6054.2053.1553.5010840817.483.81
2017-06-1254.4055.5053.3553.6021786717.523.82
2017-06-0953.0055.0052.8554.5523173017.833.89
2017-06-0851.1053.5551.1052.6520423617.213.75
2017-06-0750.9551.5050.9551.209599416.733.65
2017-06-0650.9551.3050.6050.8012533216.603.62
2017-06-0551.6052.2551.3551.4017044816.803.66
2017-06-0251.3052.5550.9551.6018788016.863.68
2017-06-0151.0551.6550.3051.5020790716.833.67
2017-05-3151.0551.3049.7550.7527322616.593.62
2017-05-3050.9551.4050.7551.0020680316.673.63
2017-05-290.000.000.0051.300N/AN/A
2017-05-2650.8551.3350.2051.3032529616.773.65
2017-05-2551.5551.7050.9551.1518272216.723.64
2017-05-2452.0052.1551.0051.4019487216.803.66
2017-05-2351.5052.1051.2051.8516194816.943.69
2017-05-2251.4051.9051.1051.5515211216.853.67
2017-05-1951.9052.2051.2351.3529641716.783.66
2017-05-1851.1552.5051.1552.0025988016.993.70
2017-05-1752.1052.7050.8051.4019443916.803.66
2017-05-1653.2553.5552.7053.558108317.503.81
2017-05-1552.8053.6052.8053.3013904317.423.80
2017-05-1252.5552.8051.5052.5015188217.163.74
2017-05-1154.4054.4552.8052.9015063917.293.77
2017-05-1054.5055.0054.4554.7012014517.883.90
2017-05-0954.5054.9554.0554.7516896417.893.90
2017-05-0854.4054.7054.1054.5514552317.833.89
2017-05-0554.9554.9554.1054.5519925517.833.89
2017-05-0454.3054.7253.9554.5515881517.833.89
2017-05-0353.1554.0553.0053.9014051317.613.84
2017-05-0254.5054.9053.1553.5011834417.483.81
2017-05-0155.0055.0054.1054.4516560417.793.88
2017-04-2854.6554.9054.0554.6528179217.863.89
2017-04-2755.4555.6454.2554.3511464917.763.87
2017-04-2653.9055.6553.9055.3019388418.073.94
2017-04-2554.2555.0554.0554.1011787317.683.85
2017-04-2453.7554.4553.0053.7513640817.573.83
2017-04-2153.3553.4051.8552.3023000417.093.73
2017-04-2051.1053.8051.1052.8530537517.273.76
2017-04-1953.2554.3553.2553.8010897217.583.83
2017-04-1852.7553.3052.1052.6511382117.213.75
2017-04-1752.4553.3552.1553.2511173417.403.79
2017-04-140.000.000.0052.300N/AN/A
2017-04-1352.9053.6052.1052.308935317.093.73
2017-04-1254.3054.6353.1553.209068817.393.79
2017-04-1153.5054.5053.2054.3512344617.763.87
2017-04-1054.1054.6053.1053.709152517.553.83
2017-04-0752.9554.1052.7054.0522107817.663.85
2017-04-0652.7553.5552.3553.3510887817.443.80
2017-04-0554.6554.9052.7052.758580417.243.76
2017-04-0453.7054.4553.5054.259610417.733.86
2017-04-0355.3555.3553.7554.0010636917.653.85
2017-03-3155.9556.1055.0555.1517684618.023.93
2017-03-3054.2556.4054.2556.0513646718.323.99
2017-03-2954.5056.3553.9554.209595817.713.86
2017-03-2853.8555.1553.2554.9010185117.943.91
2017-03-2753.5054.4052.9054.208326717.713.86
2017-03-2453.6554.8553.4054.5017646117.813.88
2017-03-2352.0054.3052.0053.5516329917.503.81
2017-03-2252.1552.7051.0052.1020697117.033.71
2017-03-2157.2057.2052.6552.6521535117.213.75
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 66.4 Dec 09,2016
Min Stock Price 22.5 Nov 14,2012
Avg Stock Price 40.59

Simmons First National Historical PE ratio: Past 5 years

Max PE Ratio 32.13 Jun 09,2014
Min PE Ratio 14.33 Apr 15,2013
Avg PE Ratio 19.53

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 3.27

SFNC Industry Peers

Company Price Change (%)
Wesbanco (WSBC)38.220.35 (0.92%)
Ameris Bancorp (ABCB)47.10.15 (0.32%)
Bank Of Ozarks (OZRK)47.410.63 (1.35%)
Home Bancshares (HOMB)24.780.39 (1.6%)
Iberiabank (IBKC)80.20.45 (0.56%)
Regions Financial (RF)14.40.17 (1.19%)
Bancorpsouth (BXS)30.80.45 (1.48%)

Simmons First National historical quotes helps an investor analyze a company's history and do Simmons First National stock analysis . The price movement is easily depicted in the Simmons First National stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SFNC saw a high of 54.2, and a low of 53.15 on last trading day. The average P/S ratio was 2.62 as can be seen by Simmons First National stock price history. .