NYSE:SFBS | Historical Stock Price | ServisFirst Bancshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.66$10.32$15.98$24.75$38.33$59.372014-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$8.24$8.27413,600——
2014-12-30$8.09$8.12164,800——
2014-12-29$8.08$8.11182,800——
2014-12-26$8.06$8.0876,800——
2014-12-24$8.06$8.0964,000——
2014-12-23$7.94$7.97136,400——
2014-12-22$7.98$8.00232,800——
2014-12-19$7.88$7.911,040,800——
2014-12-18$7.62$7.65111,200——
2014-12-17$7.48$7.50160,800——
2014-12-16$7.60$7.62109,600——
2014-12-15$7.57$7.60208,400——
2014-12-12$7.59$7.6262,400——
2014-12-11$7.62$7.6586,400——
2014-12-10$7.57$7.6061,200——
2014-12-09$7.57$7.59122,800——
2014-12-08$7.60$7.6259,200——
2014-12-05$7.64$7.66151,600——
2014-12-04$7.61$7.6372,800——
2014-12-03$7.59$7.6271,200——
2014-12-02$7.65$7.67115,600——
2014-12-01$7.66$7.6946,800——
2014-11-28$7.90$7.9330,000——
2014-11-26$7.74$7.76206,000——
2014-11-25$7.88$7.91490,400——
2014-11-24$7.86$7.88142,000——
2014-11-21$7.84$7.87146,000——
2014-11-20$7.75$7.78154,800——
2014-11-19$7.84$7.8697,600——
2014-11-18$7.87$7.90105,200——
2014-11-17$7.80$7.83156,400——
2014-11-14$7.80$7.83176,400——
2014-11-13$7.76$7.79166,400——
2014-11-12$7.69$7.71170,800——
2014-11-11$7.46$7.49130,000——
2014-11-10$7.61$7.63242,000——
2014-11-07$7.59$7.61266,000——
2014-11-06$7.39$7.4151,200——
2014-11-05$7.40$7.42215,600——
2014-11-04$7.35$7.3824,400——
2014-11-03$7.33$7.36109,200——
2014-10-31$7.37$7.4044,400——
2014-10-30$7.34$7.3739,200——
2014-10-29$7.45$7.4822,400——
2014-10-28$7.48$7.5194,800——
2014-10-27$7.30$7.3329,600——
2014-10-24$7.37$7.4092,800——
2014-10-23$7.22$7.2542,000——
2014-10-22$7.15$7.1770,400——
2014-10-21$7.20$7.2242,000——
2014-10-20$7.20$7.2241,200——
2014-10-17$7.21$7.23105,600——
2014-10-16$7.21$7.23126,400——
2014-10-15$7.18$7.21107,200——
2014-10-14$7.17$7.19125,200——
2014-10-13$7.19$7.2157,200——
2014-10-10$7.11$7.1357,200——
2014-10-09$7.13$7.1674,400——
2014-10-08$7.23$7.2580,000——
2014-10-07$7.25$7.2785,200——
2014-10-06$7.29$7.31172,400——
2014-10-03$7.29$7.3141,600——
2014-10-02$7.24$7.2539,200——
2014-10-01$7.21$7.22120,000——
2014-09-30$7.20$7.21148,400——
2014-09-29$7.18$7.19144,000——
2014-09-26$7.09$7.10132,400——
2014-09-25$7.08$7.0986,400——
2014-09-24$7.07$7.0889,600——
2014-09-23$7.12$7.1357,200——
2014-09-22$7.11$7.12153,600——
2014-09-19$7.14$7.151,272,000——
2014-09-18$7.27$7.29304,000——
2014-09-17$7.30$7.32127,600——
2014-09-16$7.33$7.34220,000——
2014-09-15$7.54$7.56132,800——
2014-09-12$7.45$7.46315,200——
2014-09-11$7.46$7.47244,400——
2014-09-10$7.47$7.49169,200——
2014-09-09$7.47$7.49187,600——
2014-09-08$7.48$7.49332,400——
2014-09-05$7.46$7.47188,800——
2014-09-04$7.44$7.4594,400——
2014-09-03$7.44$7.4587,600——
2014-09-02$7.48$7.49186,000——
2014-08-29$7.54$7.56196,000——
2014-08-28$7.43$7.4480,400——
2014-08-27$7.47$7.49148,800——
2014-08-26$7.57$7.59125,600——
2014-08-25$7.42$7.43112,400——
2014-08-22$7.42$7.4355,200——
2014-08-21$7.44$7.4581,200——
2014-08-20$7.39$7.4036,000——
2014-08-19$7.45$7.46120,000——
2014-08-18$7.50$7.51175,200——
2014-08-15$7.47$7.49241,600——
2014-08-14$7.41$7.42166,800——
2014-08-13$7.38$7.39136,800——
2014-08-12$7.26$7.27273,600——
2014-08-11$7.22$7.24236,800——
2014-08-08$7.12$7.13124,000——
2014-08-07$7.13$7.1477,200——
2014-08-06$7.11$7.1270,000——
2014-08-05$7.06$7.07168,400——
2014-08-04$7.10$7.1174,800——
2014-08-01$7.14$7.15108,800——
2014-07-31$7.05$7.06120,400——
2014-07-30$7.13$7.14212,800——
2014-07-29$7.11$7.1289,600——
2014-07-28$7.13$7.1483,600——
2014-07-25$7.13$7.1479,600——
2014-07-24$7.13$7.14111,200——
2014-07-23$7.11$7.12104,000——
2014-07-22$7.13$7.14146,000——
2014-07-21$7.13$7.14132,400——
2014-07-18$7.13$7.14150,400——
2014-07-17$7.08$7.09154,800——
2014-07-16$7.02$7.03116,400——
2014-07-15$7.01$7.02249,600——
2014-07-14$7.02$7.03200,400——
2014-07-11$7.02$7.03206,400——
2014-07-10$7.01$7.03258,000——
2014-07-09$7.07$7.08237,600——
2014-07-08$7.13$7.14286,800——
2014-07-07$7.21$7.22110,400——
2014-07-03$7.21$7.23159,600——
2014-07-02$7.20$7.19124,800——
2014-07-01$7.21$7.21253,200——
2014-06-30$7.20$7.20349,200——
2014-06-27$7.20$7.201,592,400——
2014-06-26$7.45$7.45248,400——
2014-06-25$7.38$7.38132,000——
2014-06-24$7.46$7.46121,200——
2014-06-23$7.57$7.57346,800——
2014-06-20$7.34$7.34382,800——
2014-06-19$7.31$7.31350,400——
2014-06-18$7.20$7.20397,200——
2014-06-17$7.21$7.21237,600——
2014-06-16$7.19$7.19213,600——
2014-06-13$7.17$7.1779,200——
2014-06-12$7.21$7.21200,400——
2014-06-11$7.21$7.21219,600——
2014-06-10$7.18$7.18213,600——
2014-06-09$7.18$7.17198,000——
2014-06-06$7.14$7.14266,400——
2014-06-05$7.08$7.08307,200——
2014-06-04$7.10$7.10242,400——
2014-06-03$7.13$7.13148,800——
2014-06-02$7.01$7.01352,800——
2014-05-30$7.15$7.14126,000——
2014-05-29$7.19$7.19393,600——
2014-05-28$7.20$7.20168,000——
2014-05-27$7.19$7.19145,200——
2014-05-23$7.19$7.19478,800——
2014-05-22$7.18$7.18646,800——
2014-05-21$7.12$7.121,327,200——
2014-05-20$6.72$6.711,311,600——
2014-05-19$6.75$6.751,149,600——
2014-05-16$6.89$6.891,072,800——
2014-05-15$6.95$6.951,935,600——
2014-05-14$7.08$7.085,595,600——