Simmons First National Stock Price History
| SFNC Stock | USD 20.08 0.02 0.1% |
Below is the normalized historical share price chart for Simmons First National extending back to March 20, 1985. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Simmons First stands at 20.08, as last reported on the 21st of July, with the highest price reaching 20.41 and the lowest price hitting 19.86 during the day.
If you're considering investing in Simmons Stock, it is important to understand the factors that can impact its price. Simmons First appears to be very steady, given 3 months investment horizon. Simmons First National owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.14, which indicates the firm had a 0.14 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Simmons First National, which you can use to evaluate the volatility of the company. Please review Simmons First's Coefficient Of Variation of 838.19, risk adjusted performance of 0.1157, and Semi Deviation of 1.4 to confirm if our risk estimates are consistent with your expectations. At present, Simmons First's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 28.2 B, whereas Preferred Stock Total Equity is forecasted to decline to about 837.9 K. . At present, Simmons First's Price To Free Cash Flows Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 1.42, whereas Price To Sales Ratio is forecasted to decline to 1.84. Simmons Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of November 1992 | 200 Day MA 21.2378 | 50 Day MA 19.264 | Beta 0.946 |
Sharpe Ratio = 0.1381
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SFNC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.51 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.21 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.14 actual daily | 10 90% of assets perform better |
Based on monthly moving average Simmons First is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Simmons First by adding it to a well-diversified portfolio.
Price Book 0.7121 | Price Sales 3.4778 | Shares Float 123.7 M | Dividend Share 0.845 | Wall Street Target Price 21.6 |
Simmons First Stock Price History Chart
There are several ways to analyze Simmons Stock price data. The simplest method is using a basic Simmons candlestick price chart, which shows Simmons First price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 20.34 |
| Lowest Price | June 17, 2025 | 18.15 |
Simmons First July 21, 2025 Stock Price Synopsis
Various analyses of Simmons First's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Simmons Stock. It can be used to describe the percentage change in the price of Simmons First from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Simmons Stock.| Simmons First Accumulation Distribution | 20,571 | |
| Simmons First Price Daily Balance Of Power | 0.04 | |
| Simmons First Price Rate Of Daily Change | 1.00 | |
| Simmons First Price Action Indicator | (0.05) |
Simmons First July 21, 2025 Stock Price Analysis
Simmons Stock Price History Data
The price series of Simmons First for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 3.15 with a coefficient of variation of 3.97. The price distribution for the period has arithmetic mean of 18.93. The median price for the last 90 days is 18.82. The company completed stock split (2:1) on 9th of February 2018. Simmons First National had dividends distributed to its stock-holders on 2025-06-13.| Open | High | Low | Close | Volume | ||
07/21/2025 | 20.06 | 20.41 | 19.86 | 20.08 | 763,375 | |
07/21/2025 | 20.06 | 20.41 | 19.86 | 20.08 | 763,375 | |
| 07/18/2025 | 20.09 | 20.80 | 19.94 | 20.06 | 1,107,140 | |
| 07/17/2025 | 19.43 | 19.70 | 19.40 | 19.69 | 1,438,063 | |
| 07/16/2025 | 19.61 | 19.73 | 19.18 | 19.49 | 879,829 | |
| 07/15/2025 | 20.10 | 20.15 | 19.40 | 19.44 | 745,546 | |
| 07/14/2025 | 19.95 | 20.18 | 19.84 | 20.17 | 427,961 | |
| 07/11/2025 | 20.06 | 20.07 | 19.84 | 19.94 | 439,756 | |
07/10/2025 | 19.98 | 20.31 | 19.90 | 20.19 | 437,254 | |
07/09/2025 | 20.21 | 20.24 | 19.89 | 20.11 | 462,881 | |
| 07/08/2025 | 20.02 | 20.33 | 19.82 | 20.09 | 477,824 | |
07/07/2025 | 20.13 | 20.43 | 19.91 | 19.98 | 527,643 | |
07/03/2025 | 20.21 | 20.50 | 19.75 | 20.34 | 369,360 | |
07/02/2025 | 19.78 | 20.05 | 19.66 | 20.04 | 628,610 | |
07/01/2025 | 18.95 | 19.90 | 18.77 | 19.70 | 525,897 | |
06/30/2025 | 19.00 | 19.12 | 18.93 | 18.96 | 601,814 | |
| 06/27/2025 | 19.07 | 19.17 | 18.90 | 18.93 | 1,505,912 | |
06/26/2025 | 18.80 | 19.10 | 18.69 | 19.03 | 842,514 | |
06/25/2025 | 18.85 | 18.86 | 18.66 | 18.66 | 668,237 | |
06/24/2025 | 18.83 | 19.11 | 18.76 | 18.85 | 1,118,938 | |
06/23/2025 | 18.20 | 18.62 | 18.18 | 18.62 | 980,066 | |
06/20/2025 | 18.24 | 18.41 | 18.16 | 18.26 | 1,893,829 | |
06/18/2025 | 18.09 | 18.47 | 18.04 | 18.20 | 688,039 | |
06/17/2025 | 18.11 | 18.34 | 18.10 | 18.15 | 752,831 | |
06/16/2025 | 18.54 | 18.59 | 18.20 | 18.24 | 719,515 | |
06/13/2025 | 18.67 | 18.70 | 18.29 | 18.34 | 660,716 | |
06/12/2025 | 18.71 | 18.81 | 18.49 | 18.78 | 609,651 | |
06/11/2025 | 19.07 | 19.16 | 18.71 | 18.82 | 631,288 | |
06/10/2025 | 18.79 | 19.18 | 18.73 | 19.04 | 453,759 | |
06/09/2025 | 18.86 | 18.99 | 18.75 | 18.77 | 509,646 | |
| 06/06/2025 | 18.72 | 18.82 | 18.51 | 18.75 | 450,894 | |
06/05/2025 | 18.33 | 18.40 | 18.10 | 18.38 | 511,804 | |
| 06/04/2025 | 18.64 | 19.06 | 18.32 | 18.34 | 379,683 | |
06/03/2025 | 18.26 | 18.72 | 18.16 | 18.64 | 427,391 | |
06/02/2025 | 18.50 | 18.50 | 18.10 | 18.32 | 498,577 | |
05/30/2025 | 18.64 | 18.68 | 18.47 | 18.55 | 491,155 | |
05/29/2025 | 18.56 | 18.68 | 18.41 | 18.68 | 394,815 | |
05/28/2025 | 18.93 | 19.02 | 18.51 | 18.52 | 384,122 | |
05/27/2025 | 18.86 | 19.07 | 18.61 | 18.99 | 417,547 | |
05/23/2025 | 18.32 | 18.67 | 18.24 | 18.59 | 510,322 | |
05/22/2025 | 18.71 | 18.88 | 18.59 | 18.68 | 369,738 | |
05/21/2025 | 19.27 | 19.30 | 18.73 | 18.75 | 562,959 | |
05/20/2025 | 19.97 | 19.97 | 19.42 | 19.46 | 348,274 | |
05/19/2025 | 19.52 | 19.71 | 19.41 | 19.68 | 368,581 | |
05/16/2025 | 19.71 | 19.78 | 19.48 | 19.72 | 582,648 | |
05/15/2025 | 19.78 | 19.84 | 19.66 | 19.77 | 369,202 | |
| 05/14/2025 | 19.89 | 20.04 | 19.22 | 19.76 | 527,600 | |
05/13/2025 | 20.09 | 20.11 | 19.82 | 20.03 | 342,280 | |
| 05/12/2025 | 19.89 | 20.22 | 19.60 | 19.96 | 599,208 | |
05/09/2025 | 19.24 | 19.27 | 19.04 | 19.16 | 472,993 | |
| 05/08/2025 | 18.94 | 19.31 | 18.80 | 19.17 | 429,214 | |
05/07/2025 | 19.00 | 19.09 | 18.76 | 18.82 | 421,410 | |
05/06/2025 | 18.82 | 18.99 | 18.60 | 18.85 | 394,563 | |
05/05/2025 | 18.91 | 19.22 | 18.80 | 19.03 | 430,455 | |
05/02/2025 | 18.87 | 19.08 | 18.75 | 19.02 | 393,098 | |
05/01/2025 | 18.46 | 18.78 | 18.28 | 18.64 | 490,879 | |
04/30/2025 | 18.22 | 18.56 | 18.03 | 18.45 | 563,066 | |
04/29/2025 | 18.28 | 18.64 | 18.15 | 18.55 | 566,498 | |
04/28/2025 | 18.21 | 18.37 | 18.09 | 18.34 | 437,971 | |
| 04/25/2025 | 18.22 | 18.41 | 17.99 | 18.27 | 524,028 | |
04/24/2025 | 17.97 | 18.48 | 17.85 | 18.46 | 658,400 |
About Simmons First Stock history
Simmons First investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Simmons is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Simmons First National will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Simmons First stock prices may prove useful in developing a viable investing in Simmons First
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 126.1 M | 132.4 M | |
| Net Income Applicable To Common Shares | 294.9 M | 309.6 M |
Simmons First Stock Technical Analysis
Simmons First technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio File Import Now
Portfolio File ImportQuickly import all of your third-party portfolios from your local drive in csv format |
| All Next | Launch Module |
Simmons First Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Simmons First's price direction in advance. Along with the technical and fundamental analysis of Simmons Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Simmons to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1157 | |||
| Jensen Alpha | 0.0197 | |||
| Total Risk Alpha | (0.04) | |||
| Sortino Ratio | 0.0319 | |||
| Treynor Ratio | 0.1466 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Simmons Stock analysis
When running Simmons First's price analysis, check to measure Simmons First's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Simmons First is operating at the current time. Most of Simmons First's value examination focuses on studying past and present price action to predict the probability of Simmons First's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Simmons First's price. Additionally, you may evaluate how the addition of Simmons First to your portfolios can decrease your overall portfolio volatility.
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |