Skip to main content
logo
ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
86.05
-1.75 (-1.99%)
At close: Jul 7, 2026, 4:00 PM EDT
86.05
0.00 (0.00%)
After-hours: Jul 7, 2026, 7:00 PM EDT

ServisFirst Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202688.0088.1886.0586.0586.05-1.99%251,239
Jul 6, 202685.9988.0385.7387.8087.801.34%221,159
Jul 2, 202689.7689.9486.3786.6486.64-2.48%479,156
Jul 1, 202686.7589.6086.4188.8488.842.86%349,907
Jun 30, 202686.5588.0686.3186.7586.37-0.47%424,105
Jun 29, 202687.3088.0486.3987.1686.78-1.54%390,389
Jun 26, 202687.4388.6487.0788.5288.131.56%1,560,192
Jun 25, 202685.1187.2784.9887.1686.782.80%327,056
Jun 24, 202683.0284.9783.0284.7984.422.23%388,524
Jun 23, 202681.9483.1581.6082.9482.581.25%317,631
Jun 22, 202680.6882.3080.6881.9281.561.81%371,207
Jun 18, 202680.1181.1980.1180.4680.110.97%985,497
Jun 17, 202681.1482.1778.7979.6979.34-2.42%311,320
Jun 16, 202682.3482.6681.0681.6781.310.75%224,418
Jun 15, 202682.7383.9780.4081.0680.70-1.61%304,449
Jun 12, 202681.9482.6081.8182.3982.031.02%191,833
Jun 11, 202680.8881.7880.2981.5681.201.77%248,058
Jun 10, 202679.4581.0979.1680.1479.791.11%197,237
Jun 9, 202678.8180.7878.8179.2678.911.36%188,252
Jun 8, 202678.5979.6978.2078.2077.860.06%188,417
Jun 5, 202678.2579.0777.8178.1577.810.19%187,216
Jun 4, 202677.1678.2677.1678.0077.663.13%239,065
Jun 3, 202676.3876.3875.3475.6375.30-2.11%268,645
Jun 2, 202676.4078.1876.3977.2676.920.66%204,914
Jun 1, 202677.1577.2075.4976.7576.41-1.59%253,416
May 29, 202677.7178.3877.0877.9977.650.48%200,137
May 28, 202677.0977.9476.4177.6277.28-0.03%190,223
May 27, 202678.8678.9877.1177.6477.30-0.88%168,692
May 26, 202677.5978.6777.5778.3377.991.19%170,297
May 22, 202677.5078.2377.1377.4177.07-0.21%124,650
May 21, 202676.2077.8375.6977.5777.230.48%251,664
May 20, 202675.7477.8875.7477.2076.862.02%196,113
May 19, 202675.8476.0075.1675.6775.34-0.64%174,169
May 18, 202675.5576.8375.4376.1675.831.55%184,259
May 15, 202676.3476.3974.4775.0074.67-1.74%200,922
May 14, 202676.4277.2774.9276.3376.001.11%213,584
May 13, 202676.5676.8775.4175.4975.16-1.74%227,512
May 12, 202677.0377.3474.7876.8376.49-0.05%205,596
May 11, 202679.7379.7376.6676.8776.53-3.28%316,018
May 8, 202679.3180.1979.1979.4879.130.11%204,952
May 7, 202679.9880.4879.0679.3979.04-0.35%187,132
May 6, 202680.5180.8779.1979.6779.320.09%201,138
May 5, 202678.6580.1178.2379.6079.251.63%127,741
May 4, 202679.3379.8278.2578.3277.98-1.99%255,115
May 1, 202679.6881.2278.8779.9179.560.36%367,569
Apr 30, 202677.5979.9277.5779.6279.271.74%273,393
Apr 29, 202678.9079.6377.9078.2677.92-1.52%186,180
Apr 28, 202680.4780.9579.3679.4779.12-0.33%219,199
Apr 27, 202679.1380.5078.5779.7379.380.66%194,542
Apr 24, 202679.5580.5978.9279.2178.86-0.89%265,691