ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
71.82
+0.41 (0.57%)
At close: Jan 2, 2026, 4:00 PM EST
71.82
0.00 (0.00%)
After-hours: Jan 2, 2026, 7:00 PM EST
ServisFirst Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 71.46 | 72.42 | 70.62 | 71.82 | 71.82 | 0.04% | 192,368 |
| Dec 31, 2025 | 72.74 | 73.06 | 71.68 | 71.79 | 71.41 | -0.87% | 225,152 |
| Dec 30, 2025 | 73.04 | 73.23 | 72.37 | 72.42 | 72.04 | -1.08% | 151,347 |
| Dec 29, 2025 | 73.84 | 73.96 | 72.86 | 73.21 | 72.82 | -0.52% | 152,361 |
| Dec 26, 2025 | 73.66 | 74.04 | 72.53 | 73.59 | 73.20 | -0.28% | 121,132 |
| Dec 24, 2025 | 73.97 | 74.43 | 72.88 | 73.80 | 73.41 | -0.23% | 92,833 |
| Dec 23, 2025 | 74.04 | 75.00 | 73.82 | 73.97 | 73.58 | -0.50% | 317,752 |
| Dec 22, 2025 | 72.73 | 74.35 | 72.70 | 74.34 | 73.95 | 2.33% | 306,853 |
| Dec 19, 2025 | 74.56 | 75.13 | 72.22 | 72.65 | 72.27 | -0.49% | 1,269,202 |
| Dec 18, 2025 | 75.04 | 75.82 | 72.90 | 73.01 | 72.62 | -1.63% | 289,777 |
| Dec 17, 2025 | 74.32 | 76.21 | 74.20 | 74.22 | 73.83 | -0.72% | 349,044 |
| Dec 16, 2025 | 74.41 | 74.93 | 73.72 | 74.76 | 74.36 | 1.36% | 405,237 |
| Dec 15, 2025 | 75.20 | 76.97 | 73.73 | 73.76 | 73.37 | -0.93% | 327,032 |
| Dec 12, 2025 | 75.84 | 76.00 | 74.10 | 74.45 | 74.06 | -1.39% | 440,399 |
| Dec 11, 2025 | 75.78 | 76.74 | 75.28 | 75.50 | 75.10 | -0.40% | 181,933 |
| Dec 10, 2025 | 72.99 | 76.67 | 72.51 | 75.80 | 75.40 | 4.02% | 656,750 |
| Dec 9, 2025 | 73.58 | 74.87 | 72.63 | 72.87 | 72.48 | -0.82% | 188,165 |
| Dec 8, 2025 | 72.71 | 73.98 | 72.25 | 73.47 | 73.08 | 1.70% | 300,349 |
| Dec 5, 2025 | 71.46 | 72.89 | 71.41 | 72.24 | 71.86 | 0.74% | 239,919 |
| Dec 4, 2025 | 71.21 | 72.61 | 71.06 | 71.71 | 71.33 | 0.07% | 227,214 |
| Dec 3, 2025 | 71.02 | 72.20 | 70.71 | 71.66 | 71.28 | 1.21% | 217,361 |
| Dec 2, 2025 | 72.28 | 72.36 | 70.64 | 70.80 | 70.43 | -1.21% | 219,498 |
| Dec 1, 2025 | 70.69 | 72.49 | 70.69 | 71.67 | 71.29 | 0.76% | 229,238 |
| Nov 28, 2025 | 71.34 | 71.64 | 70.75 | 71.13 | 70.75 | -0.22% | 171,892 |
| Nov 26, 2025 | 71.75 | 72.89 | 71.18 | 71.29 | 70.91 | -1.45% | 378,207 |
| Nov 25, 2025 | 70.53 | 72.96 | 70.53 | 72.34 | 71.96 | 3.40% | 190,996 |
| Nov 24, 2025 | 70.33 | 70.64 | 69.66 | 69.96 | 69.59 | -0.68% | 198,813 |
| Nov 21, 2025 | 68.08 | 71.28 | 68.08 | 70.44 | 70.07 | 3.96% | 244,643 |
| Nov 20, 2025 | 69.30 | 70.75 | 67.61 | 67.76 | 67.40 | -1.67% | 190,054 |
| Nov 19, 2025 | 68.42 | 69.37 | 67.39 | 68.91 | 68.55 | 0.91% | 153,008 |
| Nov 18, 2025 | 68.02 | 69.43 | 67.20 | 68.29 | 67.93 | 0.10% | 207,507 |
| Nov 17, 2025 | 71.12 | 71.60 | 67.88 | 68.22 | 67.86 | -4.25% | 139,305 |
| Nov 14, 2025 | 70.65 | 71.25 | 69.47 | 71.25 | 70.87 | 0.82% | 210,750 |
| Nov 13, 2025 | 71.04 | 71.96 | 70.25 | 70.67 | 70.30 | -0.84% | 176,574 |
| Nov 12, 2025 | 72.64 | 73.14 | 71.27 | 71.27 | 70.89 | -1.48% | 256,482 |
| Nov 11, 2025 | 72.16 | 73.02 | 71.64 | 72.34 | 71.96 | 0.28% | 147,929 |
| Nov 10, 2025 | 71.89 | 72.73 | 71.41 | 72.14 | 71.76 | 0.53% | 210,636 |
| Nov 7, 2025 | 70.48 | 71.77 | 69.03 | 71.76 | 71.38 | 1.64% | 171,119 |
| Nov 6, 2025 | 71.04 | 71.72 | 69.93 | 70.60 | 70.23 | -0.79% | 166,104 |
| Nov 5, 2025 | 70.65 | 72.00 | 69.92 | 71.16 | 70.78 | 1.48% | 230,369 |
| Nov 4, 2025 | 69.99 | 70.59 | 69.38 | 70.12 | 69.75 | -0.88% | 275,063 |
| Nov 3, 2025 | 70.05 | 70.79 | 68.85 | 70.74 | 70.37 | 0.67% | 294,042 |
| Oct 31, 2025 | 68.42 | 70.55 | 67.72 | 70.27 | 69.90 | 1.75% | 295,485 |
| Oct 30, 2025 | 68.70 | 70.31 | 68.38 | 69.06 | 68.69 | 0.28% | 257,430 |
| Oct 29, 2025 | 70.64 | 71.53 | 68.49 | 68.87 | 68.51 | -3.27% | 221,432 |
| Oct 28, 2025 | 70.83 | 71.77 | 70.47 | 71.20 | 70.82 | 0.38% | 201,917 |
| Oct 27, 2025 | 71.31 | 71.68 | 70.58 | 70.93 | 70.55 | 0.04% | 236,882 |
| Oct 24, 2025 | 71.70 | 72.18 | 70.84 | 70.90 | 70.52 | 0.16% | 177,998 |
| Oct 23, 2025 | 71.03 | 71.92 | 69.84 | 70.79 | 70.42 | -0.10% | 352,549 |
| Oct 22, 2025 | 71.38 | 72.37 | 70.05 | 70.86 | 70.48 | -0.35% | 504,935 |