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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202571.0772.5970.4872.2072.201.58%154,920
Apr 28, 202570.8271.3470.0971.0871.080.41%160,590
Apr 25, 202570.9671.0469.8170.7970.79-1.32%143,538
Apr 24, 202570.9872.0569.2671.7471.741.07%191,342
Apr 23, 202568.8973.7668.8970.9870.982.17%259,226
Apr 22, 202567.0070.6366.4869.4769.47-0.04%430,843
Apr 21, 202568.8569.5268.1169.5069.50-0.32%371,789
Apr 17, 202569.4570.8968.7069.7269.720.58%311,257
Apr 16, 202568.7370.2168.5469.3269.32-0.06%280,679
Apr 15, 202568.9270.3968.9269.3669.360.54%246,456
Apr 14, 202569.9369.9367.0168.9968.990.36%199,634
Apr 11, 202568.0269.5566.8568.7468.74-0.41%201,267
Apr 10, 202571.7672.2567.3369.0269.02-6.57%274,298
Apr 9, 202567.0474.7666.7973.8773.877.87%496,758
Apr 8, 202572.4773.1967.2268.4868.48-2.52%414,741
Apr 7, 202568.3074.2867.2570.2570.25-0.71%462,206
Apr 4, 202571.1871.7367.7170.7570.75-4.35%439,857
Apr 3, 202577.5977.7473.8473.9773.97-10.02%268,557
Apr 2, 202579.8282.2179.7582.2182.211.58%214,866
Apr 1, 202581.3081.8680.1080.9380.93-2.02%296,295
Mar 31, 202580.7282.8280.5482.6082.260.81%239,512
Mar 28, 202582.9882.9880.9581.9481.60-1.15%122,135
Mar 27, 202583.8684.2282.4582.8982.55-0.99%138,942
Mar 26, 202584.4185.3383.2083.7283.38-0.23%135,026
Mar 25, 202584.5784.7983.2483.9183.56-0.59%140,674
Mar 24, 202582.6884.9182.6884.4184.063.22%213,461
Mar 21, 202581.9882.2580.6381.7881.44-0.27%493,994
Mar 20, 202581.8483.7481.8482.0081.66-1.38%209,501
Mar 19, 202582.4984.0381.9483.1582.810.56%291,141
Mar 18, 202582.9483.4382.0282.6982.35-0.53%214,137
Mar 17, 202582.9284.0782.5383.1382.79-0.31%180,597
Mar 14, 202581.6083.4081.4183.3983.053.21%177,846
Mar 13, 202581.8682.4980.4580.8080.47-0.97%235,307
Mar 12, 202581.8783.1281.0081.5981.250.51%217,737
Mar 11, 202583.0683.5380.8281.1880.85-1.74%382,930
Mar 10, 202584.0484.9181.6382.6282.28-3.23%296,507
Mar 7, 202585.8786.4183.3985.3885.03-0.71%207,210
Mar 6, 202586.4786.5785.1185.9985.64-1.69%225,567
Mar 5, 202587.4188.5885.6787.4787.110.01%311,805
Mar 4, 202590.3190.3787.2987.4687.10-4.22%332,968
Mar 3, 202591.4393.4390.2891.3190.93-0.10%382,870
Feb 28, 202589.7991.7989.7991.4091.021.99%346,414
Feb 27, 202588.7890.2088.3989.6289.250.87%208,940
Feb 26, 202588.0589.5788.0388.8588.480.62%259,136
Feb 25, 202588.6489.1687.7588.3087.940.73%205,246
Feb 24, 202587.3088.2285.8887.6687.301.04%233,233
Feb 21, 202590.3290.3286.2486.7686.40-2.34%234,463
Feb 20, 202589.1789.7687.6288.8488.47-1.46%200,396
Feb 19, 202589.3290.8389.3290.1689.79-0.44%195,342
Feb 18, 202588.5190.8887.3290.5690.192.30%214,673