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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.15$21.71184,000——
2020-12-30$20.02$21.58149,800——
2020-12-29$19.99$21.44219,400——
2020-12-28$20.30$21.77311,600——
2020-12-24$20.14$21.60138,400——
2020-12-23$20.23$21.69380,400——
2020-12-22$19.91$21.35240,800——
2020-12-21$19.96$21.40263,000——
2020-12-18$20.08$21.531,153,000——
2020-12-17$20.75$22.25258,200——
2020-12-16$20.78$22.28290,400——
2020-12-15$20.76$22.27358,000——
2020-12-14$20.53$22.01249,600——
2020-12-11$20.25$21.71239,000——
2020-12-10$20.41$21.89204,800——
2020-12-09$20.25$21.71431,800——
2020-12-08$20.00$21.45283,200——
2020-12-07$19.77$21.20152,400——
2020-12-04$19.82$21.25149,000——
2020-12-03$19.45$20.85172,600——
2020-12-02$19.42$20.82331,000——
2020-12-01$19.33$20.72230,800——
2020-11-30$18.89$20.26279,200——
2020-11-27$19.47$20.88101,600——
2020-11-25$19.82$21.25212,200——
2020-11-24$20.42$21.90464,400——
2020-11-23$19.49$20.89267,200——
2020-11-20$19.31$20.70206,000——
2020-11-19$19.47$20.88286,800——
2020-11-18$19.43$20.84390,600——
2020-11-17$19.96$21.40276,600——
2020-11-16$19.93$21.37408,600——
2020-11-13$19.06$20.43205,800——
2020-11-12$18.64$19.98261,000——
2020-11-11$19.33$20.73182,200——
2020-11-10$20.07$21.52540,400——
2020-11-09$19.33$20.72908,200——
2020-11-06$18.08$19.39187,000——
2020-11-05$18.34$19.67277,200——
2020-11-04$17.98$19.27276,200——
2020-11-03$19.42$20.83398,400——
2020-11-02$18.84$20.21293,400——
2020-10-30$18.45$19.78251,200——
2020-10-29$18.29$19.61220,200——
2020-10-28$18.05$19.36267,600——
2020-10-27$18.59$19.93177,000——
2020-10-26$19.15$20.53145,400——
2020-10-23$19.52$20.93242,000——
2020-10-22$19.31$20.70275,000——
2020-10-21$19.16$20.55264,600——
2020-10-20$19.51$20.92785,200——
2020-10-19$18.49$19.83203,600——
2020-10-16$18.81$20.16213,000——
2020-10-15$18.75$20.11402,800——
2020-10-14$18.49$19.83192,000——
2020-10-13$18.91$20.27176,000——
2020-10-12$19.44$20.85169,400——
2020-10-09$19.04$20.41159,200——
2020-10-08$19.25$20.65197,000——
2020-10-07$19.00$20.38385,600——
2020-10-06$18.70$20.05372,200——
2020-10-05$18.58$19.92330,600——
2020-10-02$17.82$19.10239,600——
2020-10-01$17.41$18.66415,000——
2020-09-30$17.01$18.25376,200——
2020-09-29$16.87$18.00194,800——
2020-09-28$17.00$18.13260,000——
2020-09-25$16.56$17.66329,200——
2020-09-24$16.17$17.25297,400——
2020-09-23$16.09$17.16439,200——
2020-09-22$16.31$17.39350,600——
2020-09-21$16.50$17.61456,400——
2020-09-18$17.42$18.581,209,400——
2020-09-17$17.52$18.69279,200——
2020-09-16$17.80$18.99287,600——
2020-09-15$17.86$19.05131,000——
2020-09-14$18.20$19.41266,000——
2020-09-11$17.71$18.89256,800——
2020-09-10$17.83$19.01356,600——
2020-09-09$18.12$19.33280,000——
2020-09-08$18.35$19.57316,800——
2020-09-04$19.31$20.60398,200——
2020-09-03$18.70$19.95366,400——
2020-09-02$18.58$19.81175,200——
2020-09-01$18.48$19.71347,000——
2020-08-31$18.33$19.55403,800——
2020-08-28$18.55$19.78206,400——
2020-08-27$18.81$20.07301,600——
2020-08-26$18.71$19.96141,400——
2020-08-25$19.05$20.32138,000——
2020-08-24$18.86$20.11282,400——
2020-08-21$18.36$19.59254,600——
2020-08-20$18.52$19.76200,400——
2020-08-19$18.91$20.17275,400——
2020-08-18$18.61$19.85184,400——
2020-08-17$19.11$20.39190,400——
2020-08-14$19.25$20.53260,800——
2020-08-13$18.96$20.22247,800——
2020-08-12$19.34$20.63265,800——
2020-08-11$19.62$20.92392,600——
2020-08-10$19.41$20.71412,000——
2020-08-07$19.04$20.31342,600——
2020-08-06$18.39$19.61188,000——
2020-08-05$18.42$19.64284,800——
2020-08-04$18.05$19.25290,000——
2020-08-03$18.16$19.37238,200——
2020-07-31$18.30$19.52328,600——
2020-07-30$18.66$19.91277,800——
2020-07-29$18.97$20.23497,800——
2020-07-28$18.32$19.54291,600——
2020-07-27$18.33$19.56343,000——
2020-07-24$18.61$19.85435,400——
2020-07-23$18.75$20.00511,800——
2020-07-22$18.51$19.75363,600——
2020-07-21$18.66$19.90521,400——
2020-07-20$17.51$18.68400,600——
2020-07-17$17.41$18.57498,200——
2020-07-16$17.49$18.66363,400——
2020-07-15$17.45$18.61332,600——
2020-07-14$16.55$17.65351,800——
2020-07-13$16.72$17.83275,000——
2020-07-10$16.56$17.66377,400——
2020-07-09$15.92$16.98355,800——
2020-07-08$16.43$17.53290,600——
2020-07-07$16.46$17.56295,600——
2020-07-06$17.00$18.13199,600——
2020-07-02$16.84$17.97252,200——
2020-07-01$16.75$17.87452,600——
2020-06-30$17.88$19.07579,600——
2020-06-29$17.27$18.33445,800——
2020-06-26$16.50$17.521,089,400——
2020-06-25$17.45$18.52379,000——
2020-06-24$16.94$17.98453,200——
2020-06-23$17.61$18.69213,000——
2020-06-22$17.76$18.85281,400——
2020-06-19$17.59$18.67889,200——
2020-06-18$17.73$18.82263,200——
2020-06-17$17.42$18.48265,000——
2020-06-16$18.07$19.18370,200——
2020-06-15$17.55$18.63325,600——
2020-06-12$17.17$18.23514,800——
2020-06-11$16.63$17.65407,600——
2020-06-10$18.13$19.24382,800——
2020-06-09$18.99$20.15423,800——
2020-06-08$19.37$20.55491,600——
2020-06-05$19.33$20.51592,200——
2020-06-04$18.47$19.60283,800——
2020-06-03$18.19$19.31375,000——
2020-06-02$17.32$18.38282,800——
2020-06-01$17.38$18.44382,400——
2020-05-29$17.44$18.51450,800——
2020-05-28$17.81$18.90501,200——
2020-05-27$18.89$20.05625,400——
2020-05-26$17.53$18.61374,000——
2020-05-22$16.24$17.24303,800——
2020-05-21$16.34$17.34264,800——
2020-05-20$16.33$17.33489,800——
2020-05-19$15.60$16.56307,000——
2020-05-18$16.38$17.38527,600——
2020-05-15$15.27$16.20325,600——
2020-05-14$15.08$16.01374,200——
2020-05-13$14.87$15.78427,600——
2020-05-12$15.49$16.44486,600——
2020-05-11$16.15$17.14321,200——
2020-05-08$16.87$17.90296,400——
2020-05-07$16.08$17.07386,600——
2020-05-06$16.18$17.18448,000——
2020-05-05$16.36$17.36348,400——
2020-05-04$16.82$17.85412,000——
2020-05-01$16.65$17.67397,600——
2020-04-30$17.76$18.85529,600——
2020-04-29$18.21$19.32648,400——
2020-04-28$17.28$18.33523,800——
2020-04-27$16.78$17.81457,800——
2020-04-24$15.88$16.85399,400——
2020-04-23$15.29$16.23311,200——
2020-04-22$15.28$16.22466,200——
2020-04-21$15.15$16.08680,400——
2020-04-20$14.48$15.37368,200——
2020-04-17$14.75$15.65613,400——
2020-04-16$13.38$14.20594,400——
2020-04-15$13.97$14.82493,200——
2020-04-14$14.76$15.67443,000——
2020-04-13$15.05$15.97459,400——
2020-04-09$16.46$17.46528,000——
2020-04-08$15.25$16.19670,600——
2020-04-07$14.57$15.46659,400——
2020-04-06$14.59$15.48798,600——
2020-04-03$13.54$14.37380,600——
2020-04-02$14.28$15.16883,600——
2020-04-01$13.69$14.53555,400——
2020-03-31$14.66$15.56999,600——
2020-03-30$14.14$14.91484,800——
2020-03-27$13.83$14.58554,600——
2020-03-26$14.28$15.06490,000——
2020-03-25$13.07$13.79548,000——
2020-03-24$13.67$14.42666,000——
2020-03-23$12.69$13.39618,400——
2020-03-20$13.45$14.19993,600——
2020-03-19$15.53$16.38906,000——
2020-03-18$14.44$15.231,009,600——
2020-03-17$14.57$15.361,256,600——
2020-03-16$12.54$13.23841,000——
2020-03-13$14.43$15.22699,600——
2020-03-12$12.87$13.57837,200——
2020-03-11$14.23$15.00564,400——
2020-03-10$15.57$16.42596,800——
2020-03-09$15.02$15.84430,800——
2020-03-06$16.55$17.46469,600——
2020-03-05$16.84$17.76652,800——
2020-03-04$17.80$18.78429,600——
2020-03-03$17.43$18.39435,800——
2020-03-02$17.92$18.90324,600——
2020-02-28$17.28$18.22934,200——
2020-02-27$18.00$18.99587,200——
2020-02-26$18.54$19.56452,800——
2020-02-25$18.68$19.70396,000——
2020-02-24$19.34$20.40468,000——
2020-02-21$20.08$21.191,642,000——
2020-02-20$20.24$21.34379,400——
2020-02-19$19.96$21.05306,000——
2020-02-18$19.81$20.89271,000——
2020-02-14$20.05$21.15441,200——
2020-02-13$20.40$21.52444,600——
2020-02-12$20.15$21.25471,600——
2020-02-11$20.06$21.16464,800——
2020-02-10$19.67$20.75287,800——
2020-02-07$19.56$20.63258,600——
2020-02-06$19.74$20.82479,000——
2020-02-05$19.75$20.83428,800——
2020-02-04$19.26$20.32404,800——
2020-02-03$18.77$19.80380,400——
2020-01-31$18.38$19.38394,600——
2020-01-30$18.73$19.75254,600——
2020-01-29$18.47$19.48389,000——
2020-01-28$18.83$19.86325,400——
2020-01-27$18.71$19.73353,400——
2020-01-24$19.04$20.08487,600——
2020-01-23$19.41$20.47997,600——
2020-01-22$20.11$21.211,382,400——
2020-01-21$18.13$19.12204,200——
2020-01-17$18.48$19.49223,400——
2020-01-16$18.57$19.58309,400——
2020-01-15$18.43$19.44334,000——
2020-01-14$18.46$19.47269,600——
2020-01-13$18.42$19.43196,600——
2020-01-10$18.23$19.22166,800——
2020-01-09$18.33$19.33171,400——
2020-01-08$18.42$19.42230,000——
2020-01-07$18.17$19.17160,600——
2020-01-06$18.50$19.51166,600——
2020-01-03$18.64$19.66372,400——
2020-01-02$18.79$19.82217,200——