ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
81.11
+0.21 (0.26%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ServisFirst Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.04 | 82.22 | 80.50 | 81.11 | 81.11 | 0.26% | 213,001 |
| Oct 2, 2025 | 79.84 | 81.27 | 79.33 | 80.90 | 80.90 | 0.66% | 241,314 |
| Oct 1, 2025 | 80.01 | 80.42 | 78.12 | 80.37 | 80.37 | -0.20% | 285,406 |
| Sep 30, 2025 | 81.58 | 81.83 | 79.77 | 80.53 | 80.20 | -1.37% | 221,523 |
| Sep 29, 2025 | 82.88 | 83.27 | 80.83 | 81.65 | 81.31 | -1.14% | 217,704 |
| Sep 26, 2025 | 82.15 | 82.92 | 81.82 | 82.59 | 82.25 | 0.83% | 151,263 |
| Sep 25, 2025 | 82.72 | 82.72 | 81.40 | 81.91 | 81.57 | -1.13% | 170,165 |
| Sep 24, 2025 | 83.17 | 83.73 | 82.48 | 82.85 | 82.51 | -0.59% | 118,753 |
| Sep 23, 2025 | 83.18 | 84.48 | 83.06 | 83.34 | 82.99 | 0.42% | 213,062 |
| Sep 22, 2025 | 83.72 | 83.91 | 82.54 | 82.99 | 82.65 | -1.48% | 171,710 |
| Sep 19, 2025 | 86.11 | 86.11 | 83.50 | 84.24 | 83.89 | -2.11% | 914,823 |
| Sep 18, 2025 | 84.84 | 86.52 | 83.71 | 86.06 | 85.70 | 3.13% | 352,832 |
| Sep 17, 2025 | 83.82 | 86.37 | 83.32 | 83.45 | 83.10 | 0.11% | 216,805 |
| Sep 16, 2025 | 83.89 | 83.89 | 82.02 | 83.36 | 83.01 | -0.60% | 245,665 |
| Sep 15, 2025 | 84.28 | 84.76 | 83.43 | 83.86 | 83.51 | 0.19% | 203,167 |
| Sep 12, 2025 | 84.11 | 84.52 | 83.31 | 83.70 | 83.35 | -1.31% | 155,867 |
| Sep 11, 2025 | 84.15 | 84.88 | 83.67 | 84.81 | 84.46 | 0.69% | 222,779 |
| Sep 10, 2025 | 84.24 | 85.36 | 82.62 | 84.23 | 83.88 | -0.40% | 157,282 |
| Sep 9, 2025 | 86.36 | 86.36 | 84.48 | 84.57 | 84.22 | -2.20% | 189,816 |
| Sep 8, 2025 | 87.04 | 87.40 | 85.50 | 86.47 | 86.11 | -1.18% | 252,253 |
| Sep 5, 2025 | 88.37 | 89.62 | 86.71 | 87.50 | 87.14 | -0.84% | 232,315 |
| Sep 4, 2025 | 87.79 | 88.50 | 87.30 | 88.24 | 87.87 | 0.96% | 209,312 |
| Sep 3, 2025 | 86.45 | 88.00 | 86.45 | 87.40 | 87.04 | -0.10% | 231,742 |
| Sep 2, 2025 | 87.12 | 87.87 | 86.88 | 87.49 | 87.13 | -0.75% | 258,880 |
| Aug 29, 2025 | 88.56 | 89.02 | 88.02 | 88.15 | 87.78 | -0.23% | 174,436 |
| Aug 28, 2025 | 89.53 | 89.53 | 88.02 | 88.35 | 87.98 | -0.44% | 218,186 |
| Aug 27, 2025 | 88.51 | 89.93 | 87.93 | 88.74 | 88.37 | -0.56% | 276,975 |
| Aug 26, 2025 | 88.18 | 90.64 | 88.17 | 89.24 | 88.87 | 1.06% | 262,228 |
| Aug 25, 2025 | 87.92 | 88.62 | 87.48 | 88.30 | 87.93 | -0.05% | 230,304 |
| Aug 22, 2025 | 83.50 | 88.62 | 83.24 | 88.34 | 87.97 | 6.65% | 300,927 |
| Aug 21, 2025 | 82.59 | 83.32 | 82.13 | 82.83 | 82.49 | -0.24% | 156,842 |
| Aug 20, 2025 | 82.70 | 83.41 | 82.56 | 83.03 | 82.69 | 0.57% | 193,872 |
| Aug 19, 2025 | 81.80 | 82.88 | 81.79 | 82.56 | 82.22 | 0.84% | 160,124 |
| Aug 18, 2025 | 81.90 | 82.08 | 80.41 | 81.87 | 81.53 | 0.61% | 132,835 |
| Aug 15, 2025 | 83.18 | 83.18 | 81.20 | 81.37 | 81.03 | -1.74% | 175,824 |
| Aug 14, 2025 | 82.87 | 83.08 | 82.10 | 82.81 | 82.47 | -1.22% | 143,671 |
| Aug 13, 2025 | 82.45 | 84.13 | 81.83 | 83.83 | 83.48 | 2.78% | 176,871 |
| Aug 12, 2025 | 78.80 | 81.76 | 78.60 | 81.56 | 81.22 | 4.79% | 478,265 |
| Aug 11, 2025 | 77.59 | 77.94 | 76.97 | 77.83 | 77.51 | 0.56% | 161,408 |
| Aug 8, 2025 | 77.48 | 77.66 | 76.70 | 77.40 | 77.08 | 0.93% | 133,904 |
| Aug 7, 2025 | 78.40 | 78.40 | 76.25 | 76.69 | 76.37 | -1.17% | 134,226 |
| Aug 6, 2025 | 78.29 | 78.73 | 77.58 | 77.60 | 77.28 | -0.89% | 180,017 |
| Aug 5, 2025 | 78.30 | 79.01 | 76.58 | 78.30 | 77.98 | 0.03% | 186,684 |
| Aug 4, 2025 | 77.40 | 78.31 | 77.40 | 78.28 | 77.96 | 1.25% | 191,091 |
| Aug 1, 2025 | 77.00 | 77.64 | 75.49 | 77.31 | 76.99 | -1.70% | 343,001 |
| Jul 31, 2025 | 79.04 | 79.87 | 78.26 | 78.65 | 78.32 | -1.50% | 253,022 |
| Jul 30, 2025 | 79.76 | 81.26 | 79.48 | 79.85 | 79.52 | 0.44% | 227,214 |
| Jul 29, 2025 | 81.28 | 81.57 | 79.27 | 79.50 | 79.17 | -1.55% | 146,819 |
| Jul 28, 2025 | 81.22 | 81.42 | 80.24 | 80.75 | 80.42 | -0.60% | 234,762 |
| Jul 25, 2025 | 81.65 | 81.65 | 80.05 | 81.24 | 80.90 | -0.68% | 175,279 |