ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
96.64
+3.39 (3.64%)
Nov 22, 2024, 4:00 PM EST - Market closed

ServisFirst Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202493.9697.1693.1596.6496.643.64%260,868
Nov 21, 202493.6395.5492.8293.2593.250.56%198,307
Nov 20, 202492.8393.1891.6992.7392.73-0.99%138,944
Nov 19, 202491.9993.9191.9993.6693.660.04%167,275
Nov 18, 202494.6195.4693.4693.6293.62-1.02%122,835
Nov 15, 202495.2595.3493.0294.5894.58-0.13%187,576
Nov 14, 202496.8497.0094.3394.7094.70-1.25%175,287
Nov 13, 202497.9398.3395.6695.9095.90-0.73%233,293
Nov 12, 202498.3399.7796.4496.6196.61-2.16%232,160
Nov 11, 202498.30100.1498.0098.7498.742.88%274,426
Nov 8, 202493.8097.4893.7295.9895.982.43%252,998
Nov 7, 202495.8396.9892.8693.7093.70-2.67%296,040
Nov 6, 202492.0098.0091.8096.2796.2711.40%791,291
Nov 5, 202484.6586.8684.6586.4286.422.31%164,446
Nov 4, 202483.4885.6782.5884.4784.470.19%263,992
Nov 1, 202484.2685.2383.1484.3184.311.41%207,092
Oct 31, 202484.7385.5483.0583.1483.14-2.18%152,160
Oct 30, 202484.0986.6684.0984.9984.990.39%176,457
Oct 29, 202485.0186.0683.9484.6684.66-1.33%351,473
Oct 28, 202483.8486.5083.8485.8085.803.76%181,031
Oct 25, 202485.7885.7882.4082.6982.69-2.73%208,929
Oct 24, 202484.4385.4383.3685.0185.010.99%186,576
Oct 23, 202483.7284.5983.0984.1884.18-0.34%186,415
Oct 22, 202483.5085.6582.6784.4784.472.00%268,159
Oct 21, 202485.7285.8082.6582.8182.81-3.36%248,954
Oct 18, 202487.5387.5385.2185.6985.69-2.15%176,561
Oct 17, 202487.7988.8686.8087.5787.57-0.06%164,178
Oct 16, 202485.8887.8385.6387.6287.623.05%214,611
Oct 15, 202483.5887.1183.3785.0385.031.86%185,328
Oct 14, 202481.9684.1181.3783.4883.481.77%115,091
Oct 11, 202478.6082.4378.2882.0382.034.80%175,359
Oct 10, 202477.7579.3677.3478.2778.27-0.42%199,753
Oct 9, 202477.1179.3476.8978.6078.601.33%164,702
Oct 8, 202478.7780.0077.5577.5777.57-0.86%123,198
Oct 7, 202480.0880.0877.5678.2478.24-1.95%204,605
Oct 4, 202479.4180.1678.7179.8079.802.35%102,174
Oct 3, 202477.1878.3576.8977.9777.970.18%96,570
Oct 2, 202477.0278.8077.0277.8377.830.63%94,068
Oct 1, 202479.8579.8576.7877.3477.34-3.87%137,805
Sep 30, 202479.1081.0078.6680.4580.141.72%139,935
Sep 27, 202479.8780.9878.5979.0978.780.22%161,964
Sep 26, 202480.5980.5978.9178.9278.62-0.27%164,010
Sep 25, 202480.6980.6978.8379.1378.82-1.32%203,679
Sep 24, 202483.1083.6380.1880.1979.88-3.63%208,228
Sep 23, 202484.5885.0483.0483.2182.89-1.53%231,136
Sep 20, 202486.0286.0884.0084.5084.17-2.03%677,063
Sep 19, 202485.0086.4683.8486.2585.923.87%534,883
Sep 18, 202482.0286.3880.4683.0482.721.88%373,844
Sep 17, 202481.0983.0980.2781.5181.201.58%292,243
Sep 16, 202478.5480.2777.3580.2479.932.41%159,232
Sep 13, 202477.7278.5777.2578.3578.052.65%189,791
Sep 12, 202475.7476.5474.7776.3376.041.76%147,065
Sep 11, 202474.8875.8173.0975.0174.72-1.33%184,296
Sep 10, 202476.8376.8374.2476.0275.73-0.99%180,414
Sep 9, 202476.7177.3675.7076.7876.480.20%148,010
Sep 6, 202478.5779.0776.0876.6376.33-1.66%106,048
Sep 5, 202480.1380.1377.6677.9277.62-1.44%93,565
Sep 4, 202478.6779.8177.2979.0678.760.15%159,976
Sep 3, 202479.7581.3878.4778.9478.64-2.62%252,637
Aug 30, 202480.2481.1179.4381.0680.751.19%131,964
Aug 29, 202481.4381.4980.0180.1179.80-0.69%186,130
Aug 28, 202479.9981.3579.8480.6780.360.69%143,409
Aug 27, 202480.0080.9879.1980.1279.81-0.46%113,592
Aug 26, 202482.5682.9480.4680.4980.18-1.40%175,872
Aug 23, 202478.6583.6177.8981.6381.325.15%254,400
Aug 22, 202477.9978.6277.5577.6377.33-0.69%92,116
Aug 21, 202477.4478.3276.6078.1777.871.44%147,445
Aug 20, 202478.3378.3376.6777.0676.76-2.12%140,098
Aug 19, 202476.9879.2476.9878.7378.432.41%186,093
Aug 16, 202475.3077.4074.9476.8876.581.96%179,998
Aug 15, 202476.5677.2575.2575.4075.112.09%213,515
Aug 14, 202473.9273.9272.6273.8673.580.54%144,919
Aug 13, 202473.1573.7071.5973.4673.181.91%136,521
Aug 12, 202473.9674.8771.7972.0871.80-1.78%143,778
Aug 9, 202474.4574.4572.5573.3973.11-1.37%140,380
Aug 8, 202474.7475.2273.1674.4174.121.29%168,376
Aug 7, 202475.7476.2172.1873.4673.18-1.51%260,458
Aug 6, 202473.3375.6572.6474.5974.300.88%232,987
Aug 5, 202471.7275.4070.1773.9473.65-2.17%603,573
Aug 2, 202473.5575.8272.1875.5875.29-2.12%326,432
Aug 1, 202479.2480.4675.4977.2276.92-3.76%367,180
Jul 31, 202478.9182.5077.9480.2479.931.60%284,494
Jul 30, 202479.0479.6777.7578.9878.681.00%171,850
Jul 29, 202480.4780.5078.1778.2077.90-2.91%200,847
Jul 26, 202480.9181.6179.9180.5480.230.54%219,267
Jul 25, 202477.8082.0477.8080.1179.802.90%309,349
Jul 24, 202480.2780.9977.6677.8577.55-3.04%249,255
Jul 23, 202478.0881.5877.9080.2979.981.66%356,423
Jul 22, 202477.4479.8475.9278.9878.681.95%272,312
Jul 19, 202477.1079.0276.8577.4777.170.10%236,383
Jul 18, 202477.6279.2276.5277.3977.09-1.86%381,453
Jul 17, 202478.7381.9678.5578.8678.56-1.51%544,657
Jul 16, 202472.3181.4970.9080.0779.7612.97%1,209,870
Jul 15, 202469.3672.2369.3670.8870.613.58%371,792
Jul 12, 202468.0769.5767.4468.4368.171.71%389,110
Jul 11, 202464.8167.4764.0667.2867.027.07%369,437
Jul 10, 202461.1362.9461.1362.8462.602.70%183,498
Jul 9, 202460.1961.4860.1961.1960.951.32%127,031
Jul 8, 202461.5762.4360.3760.3960.16-0.87%135,279
Jul 5, 202461.3462.0860.8660.9260.69-1.31%138,248