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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	78.86	79.07	79.07	79.7	78.34	1.39M
June 26, 2025	77.17	78.6	78.6	78.77	76.89	257,800
June 25, 2025	76.97	76.62	76.62	77.19	76.3	202,247
June 24, 2025	77.04	76.95	76.95	78.11	76.85	281,900
June 23, 2025	72.56	76.21	76.21	76.35	72.56	477,236
June 20, 2025	72.71	72.94	72.94	73.26	72.38	657,909
June 18, 2025	71.37	72.32	72.32	73.19	71.37	205,917
June 17, 2025	71.81	71.88	71.88	72.9	71.27	238,422
June 16, 2025	73.56	72.4	72.4	73.74	72.21	190,208
June 13, 2025	73.47	72.59	72.59	73.72	72.29	238,400
June 12, 2025	74.49	74.29	74.29	75.09	73.75	145,000
June 11, 2025	76.56	74.84	74.84	76.56	74.75	151,100
June 10, 2025	75.41	76.06	76.06	76.79	75.31	136,200
June 09, 2025	75.46	75.25	75.25	76.11	75.25	74,684
June 06, 2025	74.49	75.14	75.14	75.38	74.22	108,849
June 05, 2025	73.91	73.55	73.55	73.9	72.94	112,300
June 04, 2025	74.56	73.87	73.87	74.74	73.55	151,500
June 03, 2025	73.2	74.7	74.7	74.93	73	141,600
June 02, 2025	73.95	73.36	73.36	74.11	72.66	246,500
May 30, 2025	74.72	74.43	74.43	74.93	73.83	205,900
May 29, 2025	74.32	74.88	74.88	74.88	73.64	186,100
May 28, 2025	74.82	74.13	74.13	75.08	73.95	179,000
May 27, 2025	73.95	74.97	74.97	75.25	73.32	163,311
May 23, 2025	72.2	73	73	73.47	71.46	217,026
May 22, 2025	72.9	73.48	73.48	74.32	72.9	157,700
May 21, 2025	75.39	73.59	73.59	75.92	73.53	125,100
May 20, 2025	76.42	76.4	76.4	76.67	76.03	122,707
May 19, 2025	76.18	76.57	76.57	76.69	75.91	124,613
May 16, 2025	77.84	77.2	77.2	77.84	76.92	185,600
May 15, 2025	77.77	77.96	77.96	78.59	77.02	103,148
May 14, 2025	78.03	77.72	77.72	78.63	77.57	175,910
May 13, 2025	79.16	78.35	78.35	79.23	77.87	110,900
May 12, 2025	77.64	78.56	78.56	79.8	77.44	264,015
May 09, 2025	74.42	74.56	74.56	74.94	73.99	97,137
May 08, 2025	73.83	74.69	74.69	75.16	72.89	119,000
May 07, 2025	74.2	72.82	72.82	74.49	72.32	176,400
May 06, 2025	73.2	73.37	73.37	74.37	72.46	168,700
May 05, 2025	73.8	74.23	74.23	75.4	73.54	130,614
May 02, 2025	73.48	74.51	74.51	75	72.62	176,700
May 01, 2025	71.26	72.38	72.38	72.84	70.48	252,400
April 30, 2025	70.46	71.22	71.22	71.7	69.51	214,400
April 29, 2025	71.07	72.2	72.2	72.59	70.47	155,380
April 28, 2025	70.82	71.08	71.08	71.34	70.08	160,590
April 25, 2025	70.96	70.79	70.79	71.04	69.81	143,290
April 24, 2025	70.98	71.74	71.74	72.05	69.26	191,342
April 23, 2025	68.89	70.98	70.98	73.76	68.89	259,226
April 22, 2025	67	69.47	69.47	70.63	66.48	430,843
April 21, 2025	68.85	69.5	69.5	69.52	68.11	371,800
April 17, 2025	69.45	69.72	69.72	70.89	68.7	311,300
April 16, 2025	68.73	69.32	69.32	70.21	68.54	280,700
April 15, 2025	68.92	69.36	69.36	70.39	68.92	246,500
April 14, 2025	69.93	68.99	68.99	69.93	67.01	199,634
April 11, 2025	68.02	68.74	68.73	69.55	66.91	152,392
April 10, 2025	71.76	69.02	69.02	72.25	67.33	274,300
April 09, 2025	67.04	73.87	73.87	74.76	66.79	496,747
April 08, 2025	72.47	68.48	68.48	73.19	67.22	414,741
April 07, 2025	68.3	70.25	70.25	74.28	67.25	462,206
April 04, 2025	71.18	70.75	70.75	71.73	67.71	439,857
April 03, 2025	77.59	73.97	73.97	77.74	73.84	268,600
April 02, 2025	79.82	82.21	82.21	82.21	79.75	214,900

ServisFirst Bancshares, Inc. (SFBS) NYSE