NYSE · SFBS · stock
ServisFirst Bancshares, Inc. (SFBS) stock price history
Every NYSE trading session of ServisFirst Bancshares, Inc. from May 14, 2014 to Sep 28, 2026: 3,112 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFBS adjusted close, 2014 to 2026
- $95.93
- All time high, 2024
- $91.80
- 52 week high, $40.49 low
- 3,112
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SFBS key facts
- ServisFirst Bancshares, Inc. (SFBS) closed at $41.02 on Sep 28, 2026 on NYSE.
- SFBS's all time high close is $95.93, set on Nov 25, 2024; its all time low close is $11.39 on May 20, 2014.
- SFBS's 52 week range is $40.49 to $91.80.
- SFBS returned -49.4% over the year to Sep 28, 2026 and -43.6% over five years.
- Over ten years SFBS returned +83%, +6.2% a year compounded.
- SFBS's deepest drawdown was -57.3% from Nov 25, 2024 to Sep 17, 2026.
- DataCedar holds 3,112 daily sessions of SFBS history from May 14, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SFBS price chart, 2014 to 2026
SFBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -53.5% |
| 6 months | -42.9% |
| Year to date | -42.5% |
| 1 year | -49.4% |
| 3 years | -17.7% |
| 5 years | -43.6% |
| 10 years | +83.3% |
| Since May 14, 2014 | +241.3% |
| Compound annual growth, 12.4 years | +10.4% |
SFBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $95.93 on Nov 25, 2024
- All time low close
- $11.39 on May 20, 2014
- 52 week high
- $91.80 on Aug 4, 2026
- 52 week low
- $40.49 on Sep 16, 2026
- Deepest drawdown
- -57.3% from Nov 25, 2024 to Sep 17, 2026, not yet recovered
- Best single session
- +20.0% on Jul 21, 2023
- Worst single session
- -50.3% on Aug 10, 2026
- Volatility, 1 year annualised
- 76.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2014
- 3.4×
- Best calendar year
- 2021, +113%
- Worst calendar year
- 2018, -22%
SFBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 14, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $70.78 | $91.80 | $40.49 | $41.02 | -42.0% | 66.7M | 185 |
| 2025 | $82.86 | $91.35 | $64.94 | $70.73 | -13.9% | 59.9M | 250 |
| 2024 | $63.19 | $98.23 | $55.52 | $82.12 | +28.8% | 52M | 252 |
| 2023 | $65.10 | $70.32 | $37.20 | $63.73 | -1.2% | 61M | 250 |
| 2022 | $79.20 | $90.14 | $59.23 | $64.50 | -17.9% | 42.1M | 251 |
| 2021 | $36.78 | $82.02 | $36.08 | $78.54 | +113.2% | 43.4M | 252 |
| 2020 | $33.81 | $38.12 | $19.47 | $36.84 | +9.3% | 50.5M | 253 |
| 2019 | $27.67 | $34.34 | $25.87 | $33.72 | +20.4% | 32.8M | 252 |
| 2018 | $36.25 | $39.21 | $26.15 | $28.01 | -22.2% | 36.6M | 251 |
| 2017 | $32.81 | $38.13 | $28.16 | $36.01 | +11.4% | 39.1M | 251 |
| 2016 | $20.01 | $33.33 | $14.64 | $32.32 | +58.7% | 62.6M | 252 |
| 2015 | $14.02 | $21.37 | $10.60 | $20.36 | +45.2% | 43.2M | 252 |
| 2014 | $12.87 | $14.94 | $11.24 | $14.02 | n/a | 20.3M | 161 |
SFBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.02 | -4.7% |
| August 2026 | $43.04 | -51.9% |
| July 2026 | $89.50 | +3.6% |
| June 2026 | $86.37 | +11.2% |
| May 2026 | $77.65 | -2.0% |
| April 2026 | $79.27 | +9.9% |
| March 2026 | $72.13 | -10.1% |
| February 2026 | $80.23 | -1.0% |
| January 2026 | $81.07 | +14.6% |
| December 2025 | $70.73 | +0.9% |
| November 2025 | $70.08 | +1.2% |
| October 2025 | $69.23 | -12.4% |
About the SFBS data
Daily bars. 3,112 sessions from May 14, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SFBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SF$B Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock, Series B
- SF$C Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.125% Non Cumulative Preferred Stock, Series C
- SF$D Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock, Series D
- SFB Stifel Financial Corp.
- SFL SFL Corp Ltd.
- SG Sweetgreen, Inc.
- SGHC Super Group (SGHC) Ltd
- SGI Somnigroup International INC.
Common questions
SFBS share price history
