ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
74.29
-0.55 (-0.73%)
Jun 12, 2025, 4:00 PM - Market closed
ServisFirst Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 74.49 | 75.09 | 73.75 | 74.29 | 74.29 | -0.73% | 144,983 |
| Jun 11, 2025 | 76.56 | 76.56 | 74.75 | 74.84 | 74.84 | -1.60% | 151,084 |
| Jun 10, 2025 | 75.41 | 76.79 | 75.31 | 76.06 | 76.06 | 1.08% | 136,164 |
| Jun 9, 2025 | 75.46 | 76.12 | 75.25 | 75.25 | 75.25 | 0.15% | 114,472 |
| Jun 6, 2025 | 74.49 | 75.38 | 74.22 | 75.14 | 75.14 | 2.16% | 108,849 |
| Jun 5, 2025 | 73.91 | 73.92 | 72.94 | 73.55 | 73.55 | -0.43% | 112,300 |
| Jun 4, 2025 | 74.56 | 74.74 | 73.55 | 73.87 | 73.87 | -1.11% | 151,499 |
| Jun 3, 2025 | 73.20 | 74.93 | 73.00 | 74.70 | 74.70 | 1.83% | 141,559 |
| Jun 2, 2025 | 73.95 | 74.11 | 72.66 | 73.36 | 73.36 | -1.44% | 246,490 |
| May 30, 2025 | 74.72 | 74.93 | 73.83 | 74.43 | 74.43 | -0.60% | 205,866 |
| May 29, 2025 | 74.32 | 74.88 | 73.64 | 74.88 | 74.88 | 1.01% | 186,092 |
| May 28, 2025 | 74.82 | 75.09 | 73.95 | 74.13 | 74.13 | -1.12% | 178,983 |
| May 27, 2025 | 73.95 | 75.25 | 73.32 | 74.97 | 74.97 | 2.70% | 163,311 |
| May 23, 2025 | 72.20 | 73.47 | 71.46 | 73.00 | 73.00 | -0.65% | 217,026 |
| May 22, 2025 | 72.90 | 74.32 | 72.90 | 73.48 | 73.48 | -0.15% | 157,685 |
| May 21, 2025 | 75.39 | 75.92 | 73.53 | 73.59 | 73.59 | -3.68% | 125,064 |
| May 20, 2025 | 76.42 | 76.67 | 76.03 | 76.40 | 76.40 | -0.22% | 122,707 |
| May 19, 2025 | 76.18 | 76.69 | 75.91 | 76.57 | 76.57 | -0.82% | 124,613 |
| May 16, 2025 | 77.84 | 77.84 | 76.92 | 77.20 | 77.20 | -0.97% | 185,565 |
| May 15, 2025 | 77.77 | 78.59 | 77.02 | 77.96 | 77.96 | 0.31% | 103,148 |
| May 14, 2025 | 78.03 | 78.63 | 77.57 | 77.72 | 77.72 | -0.80% | 175,910 |
| May 13, 2025 | 79.16 | 79.23 | 77.87 | 78.35 | 78.35 | -0.27% | 110,866 |
| May 12, 2025 | 77.64 | 79.80 | 77.44 | 78.56 | 78.56 | 5.36% | 264,015 |
| May 9, 2025 | 74.42 | 74.94 | 73.99 | 74.56 | 74.56 | -0.17% | 97,137 |
| May 8, 2025 | 73.83 | 75.16 | 72.89 | 74.69 | 74.69 | 2.57% | 118,967 |
| May 7, 2025 | 74.20 | 74.49 | 72.32 | 72.82 | 72.82 | -0.75% | 176,400 |
| May 6, 2025 | 73.20 | 74.37 | 72.46 | 73.37 | 73.37 | -1.16% | 168,695 |
| May 5, 2025 | 73.80 | 75.40 | 73.54 | 74.23 | 74.23 | -0.38% | 130,614 |
| May 2, 2025 | 73.48 | 75.00 | 72.62 | 74.51 | 74.51 | 2.94% | 176,685 |
| May 1, 2025 | 71.26 | 72.84 | 70.48 | 72.38 | 72.38 | 1.63% | 252,350 |
| Apr 30, 2025 | 70.46 | 71.70 | 69.51 | 71.22 | 71.22 | -1.36% | 214,397 |
| Apr 29, 2025 | 71.07 | 72.59 | 70.48 | 72.20 | 72.20 | 1.58% | 155,380 |
| 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 |