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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	79.84	80.9	80.9	81.27	79.33	241,314
October 01, 2025	80.01	80.37	80.37	80.42	78.12	285,406
September 30, 2025	81.58	80.53	80.2	81.83	79.77	221,523
September 29, 2025	82.88	81.65	81.31	83.27	80.83	217,704
September 26, 2025	82.15	82.59	82.25	82.92	81.82	151,300
September 25, 2025	82.72	81.91	81.57	82.72	81.4	170,200
September 24, 2025	83.17	82.85	82.51	83.73	82.48	118,800
September 23, 2025	83.18	83.34	82.99	84.48	83.06	213,100
September 22, 2025	83.72	82.99	82.64	83.91	82.54	171,710
September 19, 2025	86.11	84.24	83.89	86.11	83.5	914,823
September 18, 2025	84.84	86.06	86.06	86.52	83.71	352,831
September 17, 2025	83.82	83.45	83.45	86.37	83.32	216,805
September 16, 2025	83.89	83.36	83.36	83.89	82.02	245,700
September 15, 2025	84.28	83.86	83.86	84.76	83.43	200,584
September 12, 2025	84.11	83.7	83.7	84.52	83.31	155,900
September 11, 2025	84.4	84.81	84.81	84.88	83.67	222,779
September 10, 2025	84.24	84.23	84.23	85.36	82.62	157,300
September 09, 2025	86.36	84.57	84.57	86.36	84.48	189,816
September 08, 2025	87.04	86.47	86.47	87.4	85.5	252,300
September 05, 2025	88.37	87.5	87.5	89.62	86.71	232,315
September 04, 2025	87.79	88.24	88.24	88.5	87.3	209,312
September 03, 2025	86.45	87.4	87.4	88	86.45	231,742
September 02, 2025	87.12	87.49	87.49	87.87	86.88	258,900
August 29, 2025	88.56	88.15	88.15	89.02	88.02	174,436
August 28, 2025	89.53	88.35	88.35	89.53	88.02	218,200
August 27, 2025	88.51	88.74	88.74	89.93	87.93	277,000
August 26, 2025	88.18	89.24	89.24	90.64	88.17	262,228
August 25, 2025	87.92	88.3	88.3	88.62	87.48	230,304
August 22, 2025	83.5	88.34	88.34	88.62	83.24	300,927
August 21, 2025	82.59	82.83	82.83	83.32	82.13	128,408
August 20, 2025	82.7	83.03	83.03	83.41	82.56	193,900
August 19, 2025	81.8	82.56	82.56	82.88	81.79	160,124
August 18, 2025	81.9	81.87	81.87	82.08	80.41	132,835
August 15, 2025	83.18	81.37	81.37	83.18	81.2	175,824
August 14, 2025	82.87	82.81	82.81	83.08	82.1	143,700
August 13, 2025	82.45	83.83	83.83	84.13	81.83	176,900
August 12, 2025	78.8	81.56	81.56	81.76	78.6	478,300
August 11, 2025	77.59	77.83	77.83	77.94	76.97	161,408
August 08, 2025	77.48	77.4	77.4	77.66	76.7	133,904
August 07, 2025	78.4	76.69	76.69	78.4	76.25	134,226
August 06, 2025	78.29	77.6	77.6	78.73	77.58	180,017
August 05, 2025	78.3	78.3	78.3	79.01	76.58	186,684
August 04, 2025	77.4	78.28	78.28	78.31	77.4	191,100
August 01, 2025	77	77.31	77.31	77.64	75.49	343,001
July 31, 2025	79.04	78.65	78.65	79.87	78.26	253,022
July 30, 2025	79.76	79.85	79.85	81.26	79.48	227,214
July 29, 2025	81.28	79.5	79.5	81.57	79.27	146,819
July 28, 2025	81.22	80.75	80.75	81.42	80.24	234,800
July 25, 2025	81.65	81.24	81.24	81.65	80.05	175,300
July 24, 2025	82.83	81.8	81.8	83.14	81.48	166,800
July 23, 2025	84	83.68	83.68	84.37	82.56	235,800
July 22, 2025	83.04	83.44	83.44	85.96	83.04	435,725
July 21, 2025	83.45	82.46	82.46	84.85	82.46	288,500
July 18, 2025	83.62	83	83	84.48	82.28	189,000
July 17, 2025	81.42	82.98	82.98	83.64	81.42	259,100
July 16, 2025	80.43	81.22	81.22	81.55	79.31	262,426
July 15, 2025	82.62	79.6	79.6	82.72	79.47	226,304
July 14, 2025	81.75	83	83	83.05	81.75	113,200
July 11, 2025	81.75	82.03	82.03	82.46	81.19	148,916
July 10, 2025	81.62	82.57	82.57	83.2	80.83	208,000

ServisFirst Bancshares, Inc. (SFBS) NYSE