ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
71.97
+0.89 (1.25%)
Apr 29, 2025, 4:00 PM EDT - Market closed
ServisFirst Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 71.07 | 72.59 | 70.48 | 72.20 | 72.20 | 1.58% | 154,920 |
Apr 28, 2025 | 70.82 | 71.34 | 70.09 | 71.08 | 71.08 | 0.41% | 160,590 |
Apr 25, 2025 | 70.96 | 71.04 | 69.81 | 70.79 | 70.79 | -1.32% | 143,538 |
Apr 24, 2025 | 70.98 | 72.05 | 69.26 | 71.74 | 71.74 | 1.07% | 191,342 |
Apr 23, 2025 | 68.89 | 73.76 | 68.89 | 70.98 | 70.98 | 2.17% | 259,226 |
Apr 22, 2025 | 67.00 | 70.63 | 66.48 | 69.47 | 69.47 | -0.04% | 430,843 |
Apr 21, 2025 | 68.85 | 69.52 | 68.11 | 69.50 | 69.50 | -0.32% | 371,789 |
Apr 17, 2025 | 69.45 | 70.89 | 68.70 | 69.72 | 69.72 | 0.58% | 311,257 |
Apr 16, 2025 | 68.73 | 70.21 | 68.54 | 69.32 | 69.32 | -0.06% | 280,679 |
Apr 15, 2025 | 68.92 | 70.39 | 68.92 | 69.36 | 69.36 | 0.54% | 246,456 |
Apr 14, 2025 | 69.93 | 69.93 | 67.01 | 68.99 | 68.99 | 0.36% | 199,634 |
Apr 11, 2025 | 68.02 | 69.55 | 66.85 | 68.74 | 68.74 | -0.41% | 201,267 |
Apr 10, 2025 | 71.76 | 72.25 | 67.33 | 69.02 | 69.02 | -6.57% | 274,298 |
Apr 9, 2025 | 67.04 | 74.76 | 66.79 | 73.87 | 73.87 | 7.87% | 496,758 |
Apr 8, 2025 | 72.47 | 73.19 | 67.22 | 68.48 | 68.48 | -2.52% | 414,741 |
Apr 7, 2025 | 68.30 | 74.28 | 67.25 | 70.25 | 70.25 | -0.71% | 462,206 |
Apr 4, 2025 | 71.18 | 71.73 | 67.71 | 70.75 | 70.75 | -4.35% | 439,857 |
Apr 3, 2025 | 77.59 | 77.74 | 73.84 | 73.97 | 73.97 | -10.02% | 268,557 |
Apr 2, 2025 | 79.82 | 82.21 | 79.75 | 82.21 | 82.21 | 1.58% | 214,866 |
Apr 1, 2025 | 81.30 | 81.86 | 80.10 | 80.93 | 80.93 | -2.02% | 296,295 |
Mar 31, 2025 | 80.72 | 82.82 | 80.54 | 82.60 | 82.26 | 0.81% | 239,512 |
Mar 28, 2025 | 82.98 | 82.98 | 80.95 | 81.94 | 81.60 | -1.15% | 122,135 |
Mar 27, 2025 | 83.86 | 84.22 | 82.45 | 82.89 | 82.55 | -0.99% | 138,942 |
Mar 26, 2025 | 84.41 | 85.33 | 83.20 | 83.72 | 83.38 | -0.23% | 135,026 |
Mar 25, 2025 | 84.57 | 84.79 | 83.24 | 83.91 | 83.56 | -0.59% | 140,674 |
Mar 24, 2025 | 82.68 | 84.91 | 82.68 | 84.41 | 84.06 | 3.22% | 213,461 |
Mar 21, 2025 | 81.98 | 82.25 | 80.63 | 81.78 | 81.44 | -0.27% | 493,994 |
Mar 20, 2025 | 81.84 | 83.74 | 81.84 | 82.00 | 81.66 | -1.38% | 209,501 |
Mar 19, 2025 | 82.49 | 84.03 | 81.94 | 83.15 | 82.81 | 0.56% | 291,141 |
Mar 18, 2025 | 82.94 | 83.43 | 82.02 | 82.69 | 82.35 | -0.53% | 214,137 |
Mar 17, 2025 | 82.92 | 84.07 | 82.53 | 83.13 | 82.79 | -0.31% | 180,597 |
Mar 14, 2025 | 81.60 | 83.40 | 81.41 | 83.39 | 83.05 | 3.21% | 177,846 |
Mar 13, 2025 | 81.86 | 82.49 | 80.45 | 80.80 | 80.47 | -0.97% | 235,307 |
Mar 12, 2025 | 81.87 | 83.12 | 81.00 | 81.59 | 81.25 | 0.51% | 217,737 |
Mar 11, 2025 | 83.06 | 83.53 | 80.82 | 81.18 | 80.85 | -1.74% | 382,930 |
Mar 10, 2025 | 84.04 | 84.91 | 81.63 | 82.62 | 82.28 | -3.23% | 296,507 |
Mar 7, 2025 | 85.87 | 86.41 | 83.39 | 85.38 | 85.03 | -0.71% | 207,210 |
Mar 6, 2025 | 86.47 | 86.57 | 85.11 | 85.99 | 85.64 | -1.69% | 225,567 |
Mar 5, 2025 | 87.41 | 88.58 | 85.67 | 87.47 | 87.11 | 0.01% | 311,805 |
Mar 4, 2025 | 90.31 | 90.37 | 87.29 | 87.46 | 87.10 | -4.22% | 332,968 |
Mar 3, 2025 | 91.43 | 93.43 | 90.28 | 91.31 | 90.93 | -0.10% | 382,870 |
Feb 28, 2025 | 89.79 | 91.79 | 89.79 | 91.40 | 91.02 | 1.99% | 346,414 |
Feb 27, 2025 | 88.78 | 90.20 | 88.39 | 89.62 | 89.25 | 0.87% | 208,940 |
Feb 26, 2025 | 88.05 | 89.57 | 88.03 | 88.85 | 88.48 | 0.62% | 259,136 |
Feb 25, 2025 | 88.64 | 89.16 | 87.75 | 88.30 | 87.94 | 0.73% | 205,246 |
Feb 24, 2025 | 87.30 | 88.22 | 85.88 | 87.66 | 87.30 | 1.04% | 233,233 |
Feb 21, 2025 | 90.32 | 90.32 | 86.24 | 86.76 | 86.40 | -2.34% | 234,463 |
Feb 20, 2025 | 89.17 | 89.76 | 87.62 | 88.84 | 88.47 | -1.46% | 200,396 |
Feb 19, 2025 | 89.32 | 90.83 | 89.32 | 90.16 | 89.79 | -0.44% | 195,342 |
Feb 18, 2025 | 88.51 | 90.88 | 87.32 | 90.56 | 90.19 | 2.30% | 214,673 |