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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	68.08	70.44	70.44	71.28	68.08	244,643
November 20, 2025	69.3	67.76	67.76	70.75	67.61	190,100
November 19, 2025	68.42	68.91	68.91	69.37	67.39	153,008
November 18, 2025	68.02	68.29	68.29	69.43	67.2	207,507
November 17, 2025	71.12	68.22	68.22	71.6	67.88	139,305
November 14, 2025	70.65	71.25	71.25	71.25	69.47	210,800
November 13, 2025	71.04	70.67	70.67	71.96	70.25	176,600
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

ServisFirst Bancshares, Inc. (SFBS) NYSE