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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	72.64	71.27	71.27	73.14	71.27	256,500
November 11, 2025	72.16	72.34	72.34	73.02	71.64	147,900
November 10, 2025	71.89	72.14	72.14	72.73	71.41	210,636
November 07, 2025	70.48	71.76	71.76	71.77	69.03	171,119
November 06, 2025	71.04	70.6	70.6	71.72	69.93	166,104
November 05, 2025	70.65	71.16	71.16	72	69.92	230,400
November 04, 2025	69.99	70.12	70.12	70.58	69.38	275,100
November 03, 2025	70.05	70.74	70.74	70.79	68.85	294,042
October 31, 2025	68.42	70.27	70.27	70.55	67.72	295,500
October 30, 2025	68.7	69.06	69.06	70.31	68.38	257,430
October 29, 2025	70.64	68.87	68.87	71.53	68.49	221,432
October 28, 2025	70.83	71.2	71.2	71.77	70.47	201,917
October 27, 2025	71.31	70.93	70.93	71.68	70.58	236,900
October 24, 2025	71.7	70.9	70.9	72.18	70.84	178,000
October 23, 2025	71.03	70.79	70.79	71.92	69.83	352,079
October 22, 2025	71.38	70.86	70.86	72.36	70.05	504,935
October 21, 2025	74.1	71.11	71.11	74.99	70.42	521,400
October 20, 2025	75.34	76.3	76.3	76.75	74.73	231,067
October 17, 2025	75.37	75.21	75.21	75.91	74.27	268,115
October 16, 2025	78.98	74.79	74.79	79.44	74.32	310,700
October 15, 2025	81.27	79.9	79.9	81.6	78.97	165,200
October 14, 2025	77.7	80.96	80.96	81.55	77.54	170,700
October 13, 2025	77.75	78.04	78.04	78.85	76.59	168,100
October 10, 2025	80.47	76.76	76.76	81.25	76.55	189,037
October 09, 2025	80.88	80.14	80.14	81.31	79.69	120,339
October 08, 2025	82.58	81.08	81.08	82.58	80.98	102,200
October 07, 2025	83.51	81.99	81.99	83.51	81.49	180,330
October 06, 2025	81.69	82.36	82.36	83.05	81.37	298,145
October 03, 2025	81.04	81.11	81.11	82.12	81.04	213,001
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

ServisFirst Bancshares, Inc. (SFBS) NYSE