Skip to main content
ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
79.07
+0.47 (0.60%)
Jun 27, 2025, 4:00 PM - Market closed

ServisFirst Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202578.8679.7078.3479.0779.070.60%941,454
Jun 26, 202577.1778.7776.8978.6078.602.58%257,784
Jun 25, 202576.9777.2076.3076.6276.62-0.43%202,247
Jun 24, 202577.0478.1176.8576.9576.950.97%281,898
Jun 23, 202572.5676.3572.5676.2176.214.48%477,236
Jun 20, 202572.7173.2672.3872.9472.940.86%657,909
Jun 18, 202571.3773.1971.3772.3272.320.61%205,917
Jun 17, 202571.8172.9071.2771.8871.88-0.72%238,422
Jun 16, 202573.5673.7472.2172.4072.40-0.26%190,208
Jun 13, 202573.4773.7272.2972.5972.59-2.29%238,370
Jun 12, 202574.4975.0973.7574.2974.29-0.73%144,983
Jun 11, 202576.5676.5674.7574.8474.84-1.60%151,084
Jun 10, 202575.4176.7975.3176.0676.061.08%136,164
Jun 9, 202575.4676.1275.2575.2575.250.15%114,472
Jun 6, 202574.4975.3874.2275.1475.142.16%108,849
Jun 5, 202573.9173.9272.9473.5573.55-0.43%112,300
Jun 4, 202574.5674.7473.5573.8773.87-1.11%151,499
Jun 3, 202573.2074.9373.0074.7074.701.83%141,559
Jun 2, 202573.9574.1172.6673.3673.36-1.44%246,490
May 30, 202574.7274.9373.8374.4374.43-0.60%205,866
May 29, 202574.3274.8873.6474.8874.881.01%186,092
May 28, 202574.8275.0973.9574.1374.13-1.12%178,983
May 27, 202573.9575.2573.3274.9774.972.70%163,311
May 23, 202572.2073.4771.4673.0073.00-0.65%217,026
May 22, 202572.9074.3272.9073.4873.48-0.15%157,685
May 21, 202575.3975.9273.5373.5973.59-3.68%125,064
May 20, 202576.4276.6776.0376.4076.40-0.22%122,707
May 19, 202576.1876.6975.9176.5776.57-0.82%124,613
May 16, 202577.8477.8476.9277.2077.20-0.97%185,565
May 15, 202577.7778.5977.0277.9677.960.31%103,148
May 14, 202578.0378.6377.5777.7277.72-0.80%175,910
May 13, 202579.1679.2377.8778.3578.35-0.27%110,866
May 12, 202577.6479.8077.4478.5678.565.36%264,015
May 9, 202574.4274.9473.9974.5674.56-0.17%97,137
May 8, 202573.8375.1672.8974.6974.692.57%118,967
May 7, 202574.2074.4972.3272.8272.82-0.75%176,400
May 6, 202573.2074.3772.4673.3773.37-1.16%168,695
May 5, 202573.8075.4073.5474.2374.23-0.38%130,614
May 2, 202573.4875.0072.6274.5174.512.94%176,685
May 1, 202571.2672.8470.4872.3872.381.63%252,350
Apr 30, 202570.4671.7069.5171.2271.22-1.36%214,397
Apr 29, 202571.0772.5970.4872.2072.201.58%155,380
Apr 28, 202570.8271.3470.0971.0871.080.41%160,590
Apr 25, 202570.9671.0469.8170.7970.79-1.32%143,538
Apr 24, 202570.9872.0569.2671.7471.741.07%191,342
Apr 23, 202568.8973.7668.8970.9870.982.17%259,226
Apr 22, 202567.0070.6366.4869.4769.47-0.04%430,843
Apr 21, 202568.8569.5268.1169.5069.50-0.32%371,789
Apr 17, 202569.4570.8968.7069.7269.720.58%311,257
Apr 16, 202568.7370.2168.5469.3269.32-0.06%280,679