ServisFirst Bancshares, Inc. - Common Stock (SFBS)

Last Price84.35

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 4:19 AM EST

Historical Prices For ServisFirst Bancshares, Inc. - Common Stock (SFBS)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	84.32	86.20	83.42	84.35	364,366	84.35
2/02/2026	81.82	85.26	81.33	84.33	399,597	84.33
1/30/2026	81.99	83.01	80.86	81.85	337,254	81.85
1/29/2026	80.53	82.86	80.44	82.05	351,959	82.05
1/28/2026	80.81	81.89	79.79	80.26	365,987	80.26
1/27/2026	81.91	82.83	80.06	80.54	225,786	80.54
1/26/2026	81.99	83.28	81.77	81.81	368,995	81.81
1/23/2026	86.12	87.74	80.25	81.99	582,460	81.99
1/22/2026	87.40	89.07	86.53	86.70	506,516	86.70
1/21/2026	82.21	87.98	82.21	87.46	713,188	87.46
1/20/2026	76.86	77.99	75.87	76.33	234,797	76.33
1/16/2026	78.06	80.00	77.93	78.26	312,834	78.26
1/15/2026	76.54	78.50	76.26	78.31	211,425	78.31
1/14/2026	74.97	76.73	74.89	76.58	191,546	76.58
1/13/2026	75.18	77.25	74.72	75.12	225,034	75.12
1/12/2026	74.75	75.65	74.25	74.81	150,111	74.81
1/09/2026	76.42	76.71	75.03	75.74	205,501	75.74
1/08/2026	73.14	76.73	73.14	76.33	203,278	76.33
1/07/2026	74.54	74.54	73.31	73.70	200,873	73.70
1/06/2026	72.94	74.88	72.94	74.54	267,791	74.54
1/05/2026	71.72	74.77	71.72	73.67	351,329	73.67
1/02/2026	71.46	72.42	70.62	71.82	203,725	71.82
12/31/2025	72.74	73.06	71.68	71.79	225,152	71.41
12/30/2025	73.04	73.23	72.36	72.42	151,247	72.04
12/29/2025	73.84	73.95	72.86	73.21	152,361	72.82
12/26/2025	73.66	74.04	72.53	73.59	121,132	73.20
12/24/2025	73.97	74.43	72.88	73.80	92,833	73.41
12/23/2025	74.04	75.00	73.82	73.97	317,752	73.58
12/22/2025	72.73	74.35	72.69	74.34	306,837	73.95
12/19/2025	74.56	75.13	72.22	72.65	1,269,202	72.27
12/18/2025	75.04	75.82	72.90	73.01	289,777	72.62
12/17/2025	74.32	76.20	74.20	74.22	349,019	73.83
12/16/2025	74.41	74.92	73.72	74.76	405,237	74.36
12/15/2025	75.20	76.97	73.73	73.76	327,032	73.37
12/12/2025	75.84	76.00	74.10	74.45	440,399	74.06
12/11/2025	75.78	76.74	75.28	75.50	181,933	75.10
12/10/2025	72.99	76.67	72.51	75.80	656,750	75.40
12/09/2025	73.58	74.87	72.63	72.87	188,165	72.48
12/08/2025	72.71	73.98	72.25	73.47	300,349	73.08
12/05/2025	71.46	72.89	71.41	72.24	239,919	71.86
12/04/2025	71.21	72.61	71.06	71.71	227,214	71.33
12/03/2025	71.02	72.20	70.71	71.66	217,361	71.28
12/02/2025	72.28	72.36	70.63	70.80	219,498	70.43
12/01/2025	70.69	72.49	70.69	71.67	229,238	71.29
11/28/2025	71.34	71.64	70.75	71.13	171,892	70.75
11/26/2025	71.75	72.89	71.18	71.29	378,207	70.91
11/25/2025	70.53	72.96	70.53	72.34	190,996	71.96
11/24/2025	70.33	70.64	69.66	69.96	196,539	69.59
11/21/2025	68.08	71.28	68.08	70.44	244,643	70.07
11/20/2025	69.30	70.75	67.61	67.76	190,054	67.40
11/19/2025	68.42	69.37	67.39	68.91	153,008	68.55
11/18/2025	68.02	69.43	67.20	68.29	207,507	67.93
11/17/2025	71.12	71.60	67.88	68.22	139,305	67.86
11/14/2025	70.65	71.25	69.47	71.25	210,750	70.87
11/13/2025	71.04	71.95	70.25	70.67	176,574	70.30
11/12/2025	72.64	73.14	71.27	71.27	256,482	70.89
11/11/2025	72.16	73.02	71.64	72.34	147,929	71.96
11/10/2025	71.89	72.73	71.41	72.14	210,636	71.76
11/07/2025	70.48	71.77	69.03	71.76	171,119	71.38
11/06/2025	71.04	71.72	69.93	70.60	166,104	70.23
11/05/2025	70.65	72.00	69.92	71.16	230,369	70.78
11/04/2025	69.99	70.58	69.38	70.12	275,063	69.75