ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
77.86
+2.00 (2.64%)
At close: Apr 17, 2026, 4:00 PM EDT
77.99
+0.13 (0.17%)
After-hours: Apr 17, 2026, 7:45 PM EDT
ServisFirst Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 77.27 | 79.68 | 76.87 | 77.86 | 77.86 | 2.64% | 379,087 |
| Apr 16, 2026 | 76.38 | 76.79 | 75.60 | 75.86 | 75.86 | -1.16% | 172,628 |
| Apr 15, 2026 | 78.25 | 78.60 | 76.68 | 76.75 | 76.75 | -1.97% | 222,849 |
| Apr 14, 2026 | 78.41 | 78.72 | 77.35 | 78.29 | 78.29 | -0.60% | 305,477 |
| Apr 13, 2026 | 77.74 | 78.98 | 76.90 | 78.76 | 78.76 | 0.78% | 225,239 |
| Apr 10, 2026 | 79.53 | 79.53 | 78.03 | 78.15 | 78.15 | -2.01% | 165,499 |
| Apr 9, 2026 | 77.42 | 79.91 | 76.71 | 79.75 | 79.75 | 2.23% | 221,497 |
| Apr 8, 2026 | 77.96 | 78.68 | 77.19 | 78.01 | 78.01 | 4.45% | 327,856 |
| Apr 7, 2026 | 73.66 | 75.09 | 73.28 | 74.69 | 74.69 | 1.10% | 330,562 |
| Apr 6, 2026 | 72.99 | 74.07 | 72.30 | 73.88 | 73.88 | 1.04% | 307,691 |
| Apr 2, 2026 | 72.08 | 73.64 | 71.76 | 73.12 | 73.12 | -0.03% | 228,339 |
| Apr 1, 2026 | 73.06 | 74.17 | 72.80 | 73.14 | 73.14 | 0.43% | 181,797 |
| Mar 31, 2026 | 73.15 | 73.39 | 71.60 | 72.83 | 72.45 | 0.94% | 481,136 |
| Mar 30, 2026 | 73.23 | 73.23 | 71.81 | 72.15 | 71.77 | -0.52% | 351,966 |
| Mar 27, 2026 | 72.97 | 73.65 | 71.98 | 72.53 | 72.15 | -1.16% | 270,686 |
| Mar 26, 2026 | 73.04 | 74.06 | 72.83 | 73.38 | 73.00 | -0.65% | 186,730 |
| Mar 25, 2026 | 74.92 | 75.43 | 73.58 | 73.86 | 73.47 | -0.89% | 232,998 |
| Mar 24, 2026 | 72.64 | 75.12 | 72.64 | 74.52 | 74.13 | 1.36% | 469,681 |
| Mar 23, 2026 | 74.31 | 75.52 | 73.49 | 73.52 | 73.14 | 1.67% | 396,979 |
| Mar 20, 2026 | 72.57 | 73.32 | 71.35 | 72.31 | 71.93 | 0.01% | 913,083 |
| Mar 19, 2026 | 71.53 | 72.97 | 71.04 | 72.30 | 71.92 | 0.49% | 256,762 |
| Mar 18, 2026 | 73.15 | 73.92 | 71.60 | 71.95 | 71.57 | -2.03% | 364,559 |
| Mar 17, 2026 | 74.81 | 75.16 | 73.08 | 73.44 | 73.06 | -0.39% | 267,531 |
| Mar 16, 2026 | 74.23 | 75.04 | 73.39 | 73.73 | 73.35 | 0.82% | 324,048 |
| Mar 13, 2026 | 72.64 | 73.90 | 70.86 | 73.13 | 72.75 | 1.78% | 443,248 |
| Mar 12, 2026 | 71.59 | 74.55 | 71.28 | 71.85 | 71.48 | -2.92% | 580,532 |
| Mar 11, 2026 | 74.13 | 74.48 | 72.85 | 74.01 | 73.62 | -1.16% | 398,847 |
| Mar 10, 2026 | 75.46 | 76.93 | 74.31 | 74.88 | 74.49 | -1.11% | 442,419 |
| Mar 9, 2026 | 73.95 | 76.09 | 71.90 | 75.72 | 75.32 | 0.52% | 715,616 |
| Mar 6, 2026 | 76.32 | 76.53 | 74.50 | 75.33 | 74.94 | -4.52% | 801,214 |
| Mar 5, 2026 | 78.75 | 79.57 | 77.72 | 78.90 | 78.49 | -1.31% | 413,107 |
| Mar 4, 2026 | 80.74 | 80.77 | 79.62 | 79.95 | 79.53 | -0.67% | 241,165 |
| Mar 3, 2026 | 79.23 | 81.71 | 78.53 | 80.49 | 80.07 | -1.31% | 440,367 |
| Mar 2, 2026 | 79.66 | 82.21 | 79.35 | 81.56 | 81.13 | 0.68% | 405,881 |
| Feb 27, 2026 | 84.37 | 85.35 | 80.34 | 81.01 | 80.59 | -5.57% | 403,714 |
| Feb 26, 2026 | 86.52 | 88.25 | 85.59 | 85.79 | 85.34 | -0.27% | 299,188 |
| Feb 25, 2026 | 84.44 | 86.41 | 83.47 | 86.02 | 85.57 | 2.80% | 413,100 |
| Feb 24, 2026 | 83.37 | 84.32 | 82.69 | 83.68 | 83.24 | 0.58% | 207,588 |
| Feb 23, 2026 | 86.49 | 86.99 | 82.11 | 83.20 | 82.77 | -4.11% | 353,217 |
| Feb 20, 2026 | 85.23 | 86.91 | 84.53 | 86.77 | 86.32 | 1.74% | 195,106 |
| Feb 19, 2026 | 84.53 | 85.52 | 83.73 | 85.29 | 84.84 | 0.05% | 217,836 |
| Feb 18, 2026 | 86.67 | 88.12 | 85.08 | 85.25 | 84.81 | -1.62% | 240,188 |
| Feb 17, 2026 | 86.67 | 87.61 | 85.15 | 86.65 | 86.20 | 0.59% | 176,851 |
| Feb 13, 2026 | 86.06 | 88.57 | 85.97 | 86.14 | 85.69 | 0.03% | 304,590 |
| Feb 12, 2026 | 86.71 | 87.51 | 84.10 | 86.11 | 85.66 | 0.28% | 319,101 |
| Feb 11, 2026 | 87.10 | 87.56 | 84.46 | 85.87 | 85.42 | -0.64% | 321,730 |
| Feb 10, 2026 | 86.11 | 86.87 | 85.07 | 86.42 | 85.97 | 0.21% | 213,674 |
| Feb 9, 2026 | 85.61 | 86.58 | 85.16 | 86.24 | 85.79 | 0.65% | 277,336 |
| Feb 6, 2026 | 85.64 | 87.62 | 85.54 | 85.68 | 85.23 | 0.48% | 301,180 |
| Feb 5, 2026 | 86.30 | 87.37 | 84.58 | 85.27 | 84.83 | -0.68% | 291,109 |