ServisFirst Bancshares, Inc. - SFBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.23	86.77	86.77	86.91	84.53	195,106
February 19, 2026	84.53	85.29	85.29	85.52	83.73	162,708
February 18, 2026	86.67	85.25	85.25	88.12	85.08	240,200
February 17, 2026	86.67	86.65	86.65	87.61	85.15	176,900
February 13, 2026	86.06	86.14	86.14	88.57	85.97	304,590
February 12, 2026	86.71	86.11	86.11	87.51	84.1	319,101
February 11, 2026	87.1	85.87	85.87	87.56	84.46	321,730
February 10, 2026	86.11	86.42	86.42	86.87	85.07	213,700
February 09, 2026	85.61	86.24	86.24	86.58	85.16	277,336
February 06, 2026	85.64	85.68	85.68	87.62	85.54	301,200
February 05, 2026	86.3	85.27	85.27	87.37	84.58	291,109
February 04, 2026	85.01	85.85	85.85	87.23	84.63	302,811
February 03, 2026	84.32	84.35	84.35	86.2	83.42	280,308
February 02, 2026	82.08	84.33	84.33	85.26	81.33	325,203
January 30, 2026	81.99	81.85	81.85	83.01	80.86	337,300
January 29, 2026	80.53	82.05	82.05	82.86	80.44	352,000
January 28, 2026	80.81	80.26	80.26	81.89	79.79	366,000
January 27, 2026	81.91	80.54	80.54	82.83	80.07	175,363
January 26, 2026	81.99	81.81	81.81	83.28	81.77	369,000
January 23, 2026	86.12	81.99	81.99	87.74	80.26	582,460
January 22, 2026	87.4	86.7	86.7	89.07	86.53	506,516
January 21, 2026	82.21	87.46	87.46	87.98	82.21	713,390
January 20, 2026	76.86	76.33	76.33	77.99	75.87	234,800
January 16, 2026	78.06	78.26	78.26	79.36	77.93	308,100
January 15, 2026	76.54	78.31	78.31	78.5	76.26	211,425
January 14, 2026	75.09	76.53	76.53	76.7	74.89	133,681
January 13, 2026	75.18	75.12	75.12	77.25	74.72	225,034
January 12, 2026	74.75	74.81	74.81	75.65	74.25	150,111
January 09, 2026	76.42	75.74	75.74	76.71	75.03	205,501
January 08, 2026	73.14	76.33	76.33	76.73	73.14	203,300
January 07, 2026	74.54	73.7	73.7	74.54	73.31	200,900
January 06, 2026	72.94	74.54	74.54	74.88	72.94	267,800
January 05, 2026	71.72	73.67	73.67	74.77	71.72	299,958
January 02, 2026	71.46	71.82	71.82	72.42	70.62	203,725
December 31, 2025	72.74	71.79	71.79	73.06	71.68	213,872
December 30, 2025	73.04	72.42	72.42	73.23	72.36	151,347
December 29, 2025	73.84	73.21	73.21	73.96	72.86	109,560
December 26, 2025	73.66	73.59	73.59	74.04	72.53	121,132
December 24, 2025	73.97	73.8	73.8	74.43	72.88	92,833
December 23, 2025	74.04	73.97	73.97	75	73.82	317,800
December 22, 2025	72.73	74.34	74.34	74.35	72.69	306,853
December 19, 2025	74.56	72.65	72.65	75.13	72.22	1.23M
December 18, 2025	75.04	73.01	73.01	75.82	72.91	264,576
December 17, 2025	74.32	74.22	74.22	76.21	74.2	349,044
December 16, 2025	74.41	74.76	74.76	74.93	73.72	405,237
December 15, 2025	75.2	73.76	73.76	76.97	73.73	327,032
December 12, 2025	75.84	74.45	74.45	76	74.1	440,399
December 11, 2025	75.78	75.5	75.5	76.74	75.28	181,933
December 10, 2025	72.99	75.8	75.8	76.67	72.51	656,800
December 09, 2025	73.58	72.87	72.87	74.87	72.63	188,200
December 08, 2025	72.71	73.47	73.47	73.98	72.25	300,349
December 05, 2025	71.46	72.22	72.22	72.89	71.41	181,350
December 04, 2025	71.21	71.82	71.82	72.61	71.02	179,179
December 03, 2025	71.02	71.66	71.66	72.2	70.71	217,400
December 02, 2025	72.28	70.8	70.8	72.36	70.64	219,500
December 01, 2025	70.69	71.67	71.67	72.49	70.69	229,238
November 28, 2025	71.34	71.13	71.13	71.64	70.75	171,900
November 26, 2025	71.75	71.29	71.29	72.89	71.18	378,207
November 25, 2025	70.53	72.34	72.34	72.96	70.53	191,000
November 24, 2025	70.33	69.96	69.96	70.64	69.66	198,813

ServisFirst Bancshares, Inc. (SFBS) NYSE