ServisFirst Bancshares Stock Price History
NYSE: SFBSFinanceMajor BanksUSD
38.41-0.19 (-0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SFBS price history at a glance
The price history for ServisFirst Bancshares (SFBS) on this page begins on May 12, 2014, when the stock closed at $6.89; it most recently closed at $38.41 on October 5, 2026. The highest price in this record is $50.69, reached on November 25, 2024; the latest close is 24.2% below that peak. Across the 11 complete calendar years in the table, SFBS finished higher in 7 and lower in 4. Its best year was 2021 (+110.8%) and its worst was 2018 (-20.5%).
Over roughly 12 years the share price changed +457.3%, a 14.9% compound annual price return (excluding dividends). In the last 12 months alone, SFBS has lost 4.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $50.69
- Date of high
- Nov 25, 2024
- Low since 2014
- $6.19
- Date of low
- Aug 24, 2015
- 52-week high
- $46.04
- 52-week low
- $33.60
- Last close
- $38.41
SFBS returns
1 week
-4.33%
1 month
-8.66%
3 months
-9.99%
6 months
-1.70%
Year to date
+7.01%
1 year
-4.14%
3 years
+49.78%
5 years
+1.86%
SFBS price return, excluding dividends.
SFBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.41 | +6.96% |
| 2025 | 35.91 | -14.82% |
| 2024 | 42.16 | +26.55% |
| 2023 | 33.32 | -3.31% |
| 2022 | 34.46 | -18.87% |
| 2021 | 42.47 | +110.82% |
| 2020 | 20.15 | +8.10% |
| 2019 | 18.64 | +12.94% |
| 2018 | 16.50 | -20.48% |
| 2017 | 20.75 | +10.84% |
| 2016 | 18.72 | +57.54% |
| 2015 | 11.88 | +46.25% |
| 2014* | 8.13 | +17.90% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
SFBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.45 | 38.59 | 38.06 | 38.41 | -0.49% | |
| 38.24 | 38.76 | 37.86 | 38.60 | +1.10% | |
| 38.10 | 38.76 | 37.79 | 38.18 | -1.39% | |
| 39.44 | 39.92 | 38.64 | 38.72 | -2.00% | |
| 40.12 | 40.12 | 39.36 | 39.51 | -1.59% | |
| 39.95 | 40.39 | 39.86 | 40.15 | +1.01% | |
| 39.55 | 39.93 | 38.72 | 39.75 | -0.58% | |
| 40.29 | 41.45 | 39.77 | 39.98 | -0.25% | |
| 40.83 | 41.14 | 40.06 | 40.08 | -2.29% | |
| 41.05 | 41.49 | 40.65 | 41.02 | -0.70% | |
| 41.43 | 41.72 | 41.01 | 41.31 | +0.15% | |
| 41.35 | 41.45 | 40.56 | 41.25 | +0.19% | |
| 41.66 | 41.84 | 41.16 | 41.17 | -1.39% | |
| 42.28 | 42.33 | 41.66 | 41.75 | -0.41% | |
| 41.59 | 42.26 | 41.32 | 41.92 | +1.13% | |
| 40.80 | 41.67 | 40.50 | 41.45 | +1.22% | |
| 41.80 | 41.82 | 40.78 | 40.95 | -0.80% | |
| 42.41 | 42.41 | 40.49 | 41.28 | -2.48% | |
| 42.44 | 42.74 | 42.21 | 42.33 | +0.07% | |
| 42.01 | 42.66 | 42.01 | 42.30 | +0.40% | |
| 42.89 | 42.93 | 41.84 | 42.13 | -0.50% | |
| 41.93 | 42.34 | 41.60 | 42.34 | +0.69% | |
| 42.50 | 42.50 | 41.54 | 42.05 | -1.52% | |
| 43.05 | 43.11 | 42.66 | 42.70 | -1.00% | |
| 42.29 | 43.38 | 42.29 | 43.13 | +1.48% | |
| 42.64 | 43.08 | 42.32 | 42.50 | +0.47% | |
| 41.80 | 42.70 | 41.65 | 42.30 | +1.85% | |
| 42.96 | 43.12 | 41.17 | 41.53 | -3.51% | |
| 43.00 | 43.16 | 42.61 | 43.04 | -0.37% | |
| 43.45 | 43.58 | 42.97 | 43.20 | +0.02% | |
| 42.76 | 43.33 | 42.30 | 43.19 | -0.28% | |
| 43.27 | 43.41 | 42.94 | 43.31 | +0.42% | |
| 44.02 | 44.04 | 42.91 | 43.13 | -1.84% | |
| 43.43 | 44.30 | 43.38 | 43.94 | +1.38% | |
| 43.99 | 44.63 | 43.01 | 43.34 | -0.69% | |
| 43.67 | 43.96 | 43.41 | 43.64 | -0.57% | |
| 45.19 | 45.25 | 43.70 | 43.89 | -2.49% | |
| 45.61 | 45.69 | 44.84 | 45.01 | -0.56% | |
| 45.60 | 45.97 | 45.14 | 45.27 | -0.88% | |
| 45.52 | 46.04 | 44.93 | 45.67 | -0.22% | |
| 45.69 | 46.00 | 45.22 | 45.77 | +1.19% | |
| 44.75 | 45.40 | 44.47 | 45.23 | +1.31% | |
| 44.44 | 44.98 | 43.87 | 44.64 | +0.94% | |
| 44.20 | 44.46 | 43.77 | 44.23 | -0.53% | |
| 44.33 | 44.66 | 43.86 | 44.46 | -0.27% | |
| 45.50 | 45.64 | 44.54 | 44.58 | -1.43% | |
| 45.44 | 45.57 | 45.00 | 45.23 | -0.47% | |
| 45.02 | 45.90 | 44.65 | 45.44 | +0.98% | |
| 44.14 | 45.43 | 44.10 | 45.00 | +0.56% | |
| 44.64 | 44.90 | 44.13 | 44.75 | +0.31% | |
| 45.11 | 45.19 | 44.59 | 44.61 | -0.46% | |
| 44.42 | 45.05 | 44.40 | 44.82 | -0.31% | |
| 44.29 | 45.07 | 44.29 | 44.96 | +1.96% | |
| 44.30 | 44.38 | 43.83 | 44.09 | +0.65% | |
| 43.68 | 44.31 | 43.61 | 43.81 | +0.68% | |
| 42.78 | 43.59 | 42.14 | 43.51 | +0.47% | |
| 43.83 | 43.83 | 42.69 | 43.31 | -1.37% | |
| 44.05 | 45.03 | 43.19 | 43.91 | +2.61% | |
| 43.44 | 43.58 | 42.57 | 42.79 | -1.56% | |
| 43.59 | 44.14 | 43.03 | 43.47 | -1.64% | |
| 43.13 | 44.49 | 42.97 | 44.20 | +2.68% | |
| 43.04 | 43.42 | 42.80 | 43.04 | +0.71% | |
| 42.47 | 43.06 | 42.46 | 42.74 | +0.65% | |
| 42.87 | 43.04 | 42.17 | 42.46 | -0.50% | |
| 42.58 | 42.95 | 42.18 | 42.68 | +0.47% | |
| 42.11 | 42.90 | 42.11 | 42.48 | +1.18% | |
| 42.96 | 42.96 | 41.74 | 41.98 | -2.43% | |
| 44.00 | 44.09 | 43.03 | 43.03 | -1.99% | |
| 43.00 | 44.02 | 42.87 | 43.90 | +1.34% | |
| 44.88 | 44.97 | 43.18 | 43.32 | -2.48% | |
| 43.38 | 44.80 | 43.20 | 44.42 | +2.41% | |
| 43.28 | 44.03 | 43.16 | 43.38 | -0.47% | |
| 43.65 | 44.02 | 43.20 | 43.58 | -1.54% | |
| 43.72 | 44.32 | 43.53 | 44.26 | +1.56% | |
| 42.56 | 43.64 | 42.49 | 43.58 | +2.80% | |
| 41.51 | 42.49 | 41.51 | 42.40 | +2.23% | |
| 40.97 | 41.58 | 40.80 | 41.47 | +1.25% | |
| 40.34 | 41.15 | 40.34 | 40.96 | +1.81% | |
| 40.06 | 40.60 | 40.06 | 40.23 | +0.97% | |
| 40.57 | 41.09 | 39.40 | 39.85 | -2.42% | |
| 41.17 | 41.33 | 40.53 | 40.84 | +0.75% | |
| 41.37 | 41.99 | 40.20 | 40.53 | -1.61% | |
| 40.97 | 41.30 | 40.90 | 41.20 | +1.02% | |
| 40.44 | 40.89 | 40.15 | 40.78 | +1.77% | |
| 39.73 | 40.55 | 39.58 | 40.07 | +1.11% | |
| 39.41 | 40.39 | 39.41 | 39.63 | +1.36% | |
| 39.30 | 39.85 | 39.10 | 39.10 | +0.06% | |
| 39.13 | 39.54 | 38.91 | 39.08 | +0.19% | |
| 38.58 | 39.13 | 38.58 | 39.00 | +3.13% | |
| 38.19 | 38.19 | 37.67 | 37.82 | -2.11% | |
| 38.20 | 39.09 | 38.20 | 38.63 | +0.66% | |
| 38.58 | 38.60 | 37.75 | 38.38 | -1.59% | |
| 38.86 | 39.19 | 38.54 | 39.00 | +0.48% | |
| 38.55 | 38.97 | 38.21 | 38.81 | -0.03% | |
| 39.43 | 39.49 | 38.56 | 38.82 | -0.88% | |
| 38.80 | 39.34 | 38.79 | 39.17 | +1.19% | |
| 38.75 | 39.12 | 38.56 | 38.71 | -0.21% | |
| 38.10 | 38.92 | 37.85 | 38.79 | +0.48% | |
| 37.87 | 38.94 | 37.87 | 38.60 | +2.02% | |
| 37.92 | 38.00 | 37.58 | 37.84 | -0.64% | |
| 37.78 | 38.42 | 37.72 | 38.08 | +1.55% | |
| 38.17 | 38.20 | 37.24 | 37.50 | -1.74% | |
| 38.21 | 38.64 | 37.46 | 38.17 | +1.11% | |
| 38.28 | 38.44 | 37.71 | 37.75 | -1.74% | |
| 38.52 | 38.67 | 37.39 | 38.42 | -0.05% | |
| 39.87 | 39.87 | 38.33 | 38.44 | -3.28% | |
| 39.66 | 40.10 | 39.60 | 39.74 | +0.11% | |
| 39.99 | 40.24 | 39.53 | 39.70 | -0.35% | |
| 40.26 | 40.44 | 39.60 | 39.84 | +0.09% | |
| 39.33 | 40.05 | 39.12 | 39.80 | +1.63% | |
| 39.67 | 39.91 | 39.13 | 39.16 | -1.99% | |
| 39.84 | 40.61 | 39.44 | 39.96 | +0.36% | |
| 38.80 | 39.96 | 38.79 | 39.81 | +1.74% | |
| 39.45 | 39.81 | 38.95 | 39.13 | -1.52% | |
| 40.24 | 40.47 | 39.68 | 39.74 | -0.33% | |
| 39.57 | 40.25 | 39.28 | 39.87 | +0.66% | |
| 39.78 | 40.30 | 39.46 | 39.61 | -0.89% | |
| 39.45 | 40.07 | 38.97 | 39.96 | +1.82% | |
| 39.51 | 39.72 | 38.92 | 39.25 | -0.70% | |
| 39.57 | 40.32 | 38.72 | 39.52 | +1.15% | |
| 38.81 | 39.23 | 38.81 | 39.07 | +0.36% | |
| 38.64 | 39.84 | 38.44 | 38.93 | +2.64% | |
| 38.19 | 38.39 | 37.80 | 37.93 | -1.16% | |
| 39.13 | 39.30 | 38.34 | 38.38 | -1.97% | |
| 39.21 | 39.36 | 38.67 | 39.15 | -0.60% | |
| 38.87 | 39.49 | 38.45 | 39.38 | +0.78% | |
| 39.77 | 39.77 | 39.01 | 39.08 | -2.01% | |
| 38.71 | 39.96 | 38.36 | 39.88 | +2.23% | |
| 38.98 | 39.34 | 38.60 | 39.01 | +4.45% | |
| 36.83 | 37.54 | 36.64 | 37.35 | +1.10% | |
| 36.50 | 37.03 | 36.15 | 36.94 | +1.04% | |
| 36.04 | 36.82 | 35.88 | 36.56 | -0.03% | |
| 36.53 | 37.09 | 36.40 | 36.57 | +0.43% | |
| 36.58 | 36.70 | 35.80 | 36.42 | +0.94% | |
| 36.62 | 36.62 | 35.91 | 36.08 | -0.52% | |
| 36.49 | 36.83 | 35.99 | 36.27 | -1.16% | |
| 36.52 | 37.03 | 36.42 | 36.69 | -0.65% | |
| 37.46 | 37.71 | 36.79 | 36.93 | -0.89% | |
| 36.32 | 37.56 | 36.32 | 37.26 | +1.36% | |
| 37.16 | 37.76 | 36.75 | 36.76 | +1.67% | |
| 36.29 | 36.66 | 35.68 | 36.16 | +0.01% | |
| 35.77 | 36.49 | 35.52 | 36.15 | +0.49% | |
| 36.58 | 36.96 | 35.80 | 35.98 | -2.03% | |
| 37.41 | 37.58 | 36.54 | 36.72 | -0.39% | |
| 37.12 | 37.52 | 36.69 | 36.87 | +0.82% | |
| 36.32 | 36.95 | 35.43 | 36.57 | +1.78% | |
| 35.79 | 37.28 | 35.64 | 35.93 | -2.92% | |
| 37.07 | 37.24 | 36.43 | 37.01 | -1.16% | |
| 37.73 | 38.46 | 37.16 | 37.44 | -1.11% | |
| 36.98 | 38.05 | 35.95 | 37.86 | +0.52% | |
| 38.16 | 38.27 | 37.25 | 37.67 | -4.52% | |
| 39.38 | 39.79 | 38.86 | 39.45 | -1.31% | |
| 40.37 | 40.39 | 39.81 | 39.98 | -0.67% | |
| 39.62 | 40.86 | 39.27 | 40.25 | -1.31% | |
| 39.83 | 41.11 | 39.68 | 40.78 | +0.68% | |
| 42.19 | 42.68 | 40.17 | 40.51 | -5.57% | |
| 43.26 | 44.13 | 42.80 | 42.90 | -0.27% | |
| 42.22 | 43.20 | 41.74 | 43.01 | +2.80% | |
| 41.69 | 42.16 | 41.35 | 41.84 | +0.58% | |
| 43.25 | 43.50 | 41.06 | 41.60 | -4.11% | |
| 42.62 | 43.46 | 42.26 | 43.39 | +1.74% | |
| 42.27 | 42.76 | 41.87 | 42.65 | +0.05% | |
| 43.34 | 44.06 | 42.54 | 42.63 | -1.62% | |
| 43.34 | 43.80 | 42.58 | 43.33 | +0.59% | |
| 43.03 | 44.29 | 42.99 | 43.07 | +0.03% | |
| 43.36 | 43.75 | 42.05 | 43.06 | +0.28% | |
| 43.55 | 43.78 | 42.23 | 42.94 | -0.64% | |
| 43.06 | 43.44 | 42.54 | 43.21 | +0.21% | |
| 42.81 | 43.29 | 42.58 | 43.12 | +0.65% | |
| 42.82 | 43.81 | 42.77 | 42.84 | +0.48% | |
| 43.15 | 43.69 | 42.29 | 42.64 | -0.68% | |
| 42.51 | 43.61 | 42.32 | 42.93 | +1.78% | |
| 42.16 | 43.10 | 41.71 | 42.18 | +0.02% | |
| 40.91 | 42.63 | 40.66 | 42.17 | +3.03% | |
| 41.00 | 41.51 | 40.43 | 40.93 | -0.24% | |
| 40.27 | 41.43 | 40.22 | 41.03 | +2.23% | |
| 40.41 | 40.95 | 39.90 | 40.13 | -0.35% | |
| 40.96 | 41.42 | 40.03 | 40.27 | -1.55% | |
| 41.00 | 41.64 | 40.89 | 40.91 | -0.22% | |
| 43.06 | 43.87 | 40.13 | 41.00 | -5.43% | |
| 43.70 | 44.54 | 43.26 | 43.35 | -0.87% | |
| 41.11 | 43.99 | 41.11 | 43.73 | +14.58% | |
| 38.43 | 39.00 | 37.94 | 38.17 | -2.47% | |
| 39.03 | 39.68 | 38.97 | 39.13 | -0.06% | |
| 38.27 | 39.25 | 38.13 | 39.16 | +2.26% | |
| 37.49 | 38.37 | 37.45 | 38.29 | +1.94% | |
| 37.59 | 38.63 | 37.36 | 37.56 | +0.41% | |
| 37.38 | 37.83 | 37.12 | 37.41 | -1.23% | |
| 38.21 | 38.36 | 37.52 | 37.87 | -0.77% | |
| 36.57 | 38.37 | 36.57 | 38.17 | +3.57% | |
| 37.27 | 37.27 | 36.66 | 36.85 | -1.13% | |
| 36.47 | 37.44 | 36.47 | 37.27 | +1.18% | |
| 35.86 | 37.39 | 35.86 | 36.84 | +2.58% | |
| 35.73 | 36.21 | 35.31 | 35.91 | +0.04% | |
| 36.37 | 36.53 | 35.84 | 35.90 | -0.87% | |
| 36.52 | 36.62 | 36.18 | 36.21 | -1.08% | |
| 36.92 | 36.98 | 36.43 | 36.61 | -0.52% | |
| 36.83 | 37.02 | 36.27 | 36.80 | -0.28% | |
| 36.99 | 37.22 | 36.44 | 36.90 | -0.23% | |
| 37.02 | 37.50 | 36.91 | 36.99 | -0.50% | |
| 36.37 | 37.18 | 36.35 | 37.17 | +2.33% | |
| 37.28 | 37.57 | 36.11 | 36.33 | -0.49% | |
| 37.52 | 37.91 | 36.45 | 36.51 | -1.63% | |
| 37.16 | 38.10 | 37.10 | 37.11 | -0.72% | |
| 37.21 | 37.46 | 36.86 | 37.38 | +1.36% | |
| 37.60 | 38.49 | 36.87 | 36.88 | -0.93% | |
| 37.92 | 38.00 | 37.05 | 37.23 | -1.39% | |
| 37.89 | 38.37 | 37.64 | 37.75 | -0.40% | |
| 36.50 | 38.34 | 36.26 | 37.90 | +4.02% | |
| 36.79 | 37.44 | 36.32 | 36.44 | -0.82% | |
| 36.36 | 36.99 | 36.13 | 36.74 | +1.70% | |
| 35.73 | 36.45 | 35.71 | 36.12 | +0.74% | |
| 35.61 | 36.30 | 35.53 | 35.86 | +0.07% | |
| 35.51 | 36.10 | 35.36 | 35.83 | +1.21% | |
| 36.14 | 36.18 | 35.32 | 35.40 | -1.21% | |
| 35.35 | 36.25 | 35.35 | 35.84 | +0.76% | |
| 35.67 | 35.82 | 35.38 | 35.57 | -0.22% | |
| 35.88 | 36.45 | 35.59 | 35.65 | -1.45% | |
| 35.27 | 36.48 | 35.27 | 36.17 | +3.40% | |
| 35.17 | 35.32 | 34.83 | 34.98 | -0.68% | |
| 34.04 | 35.64 | 34.04 | 35.22 | +3.96% | |
| 34.65 | 35.38 | 33.81 | 33.88 | -1.67% | |
| 34.21 | 34.69 | 33.70 | 34.46 | +0.91% | |
| 34.01 | 34.71 | 33.60 | 34.15 | +0.10% | |
| 35.56 | 35.80 | 33.94 | 34.11 | -4.25% | |
| 35.33 | 35.63 | 34.73 | 35.63 | +0.82% | |
| 35.52 | 35.98 | 35.13 | 35.34 | -0.84% | |
| 36.32 | 36.57 | 35.64 | 35.64 | -1.48% | |
| 36.08 | 36.51 | 35.82 | 36.17 | +0.28% | |
| 35.95 | 36.37 | 35.71 | 36.07 | +0.53% | |
| 35.24 | 35.89 | 34.52 | 35.88 | +1.64% | |
| 35.52 | 35.86 | 34.97 | 35.30 | -0.79% | |
| 35.33 | 36.00 | 34.96 | 35.58 | +1.48% | |
| 35.00 | 35.29 | 34.69 | 35.06 | -0.88% | |
| 35.03 | 35.40 | 34.43 | 35.37 | +0.67% | |
| 34.21 | 35.27 | 33.86 | 35.14 | +1.75% | |
| 34.35 | 35.16 | 34.19 | 34.53 | +0.28% | |
| 35.32 | 35.77 | 34.25 | 34.44 | -3.27% | |
| 35.42 | 35.89 | 35.24 | 35.60 | +0.38% | |
| 35.66 | 35.84 | 35.29 | 35.47 | +0.04% | |
| 35.85 | 36.09 | 35.42 | 35.45 | +0.16% | |
| 35.52 | 35.96 | 34.92 | 35.40 | -0.10% | |
| 35.69 | 36.18 | 35.03 | 35.43 | -0.35% | |
| 37.05 | 37.50 | 35.21 | 35.56 | -6.80% | |
| 37.67 | 38.38 | 37.37 | 38.15 | +1.45% | |
| 37.69 | 37.96 | 37.14 | 37.61 | +0.56% | |
| 39.49 | 39.72 | 37.16 | 37.40 | -6.40% | |
| 40.64 | 40.80 | 39.49 | 39.95 | -1.31% | |
| 38.85 | 40.78 | 38.77 | 40.48 | +3.74% | |
| 38.88 | 39.43 | 38.30 | 39.02 | +1.67% | |
| 40.24 | 40.62 | 38.28 | 38.38 | -4.22% | |
| 40.44 | 40.66 | 39.84 | 40.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFBS chart for longer ranges.