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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	82.52	81.96	81.96	83.31	81.1	229,500
July 08, 2025	81.44	81.92	81.92	82.99	81.32	214,200
July 07, 2025	81.82	81.34	81.34	83.54	80.98	199,522
July 03, 2025	82.26	82.89	82.89	83.63	82	171,500
July 02, 2025	80.4	82.05	82.05	82.16	79.55	254,600
July 01, 2025	76.36	80.13	80.13	80.76	76.36	333,700
June 30, 2025	79.33	77.51	77.18	79.33	77.43	264,600
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

ServisFirst Bancshares, Inc. (SFBS) NYSE