ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
72.24
+0.53 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
ServisFirst Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.46 | 72.89 | 71.41 | 72.24 | 72.24 | 0.74% | 239,882 |
| Dec 4, 2025 | 71.21 | 72.61 | 71.06 | 71.71 | 71.71 | 0.07% | 227,214 |
| Dec 3, 2025 | 71.02 | 72.20 | 70.71 | 71.66 | 71.66 | 1.21% | 217,361 |
| Dec 2, 2025 | 72.28 | 72.36 | 70.64 | 70.80 | 70.80 | -1.21% | 219,498 |
| Dec 1, 2025 | 70.69 | 72.49 | 70.69 | 71.67 | 71.67 | 0.76% | 229,238 |
| Nov 28, 2025 | 71.34 | 71.64 | 70.75 | 71.13 | 71.13 | -0.22% | 171,892 |
| Nov 26, 2025 | 71.75 | 72.89 | 71.18 | 71.29 | 71.29 | -1.45% | 378,207 |
| Nov 25, 2025 | 70.53 | 72.96 | 70.53 | 72.34 | 72.34 | 3.40% | 190,996 |
| Nov 24, 2025 | 70.33 | 70.64 | 69.66 | 69.96 | 69.96 | -0.68% | 198,813 |
| Nov 21, 2025 | 68.08 | 71.28 | 68.08 | 70.44 | 70.44 | 3.96% | 244,643 |
| Nov 20, 2025 | 69.30 | 70.75 | 67.61 | 67.76 | 67.76 | -1.67% | 190,054 |
| Nov 19, 2025 | 68.42 | 69.37 | 67.39 | 68.91 | 68.91 | 0.91% | 153,008 |
| Nov 18, 2025 | 68.02 | 69.43 | 67.20 | 68.29 | 68.29 | 0.10% | 207,507 |
| Nov 17, 2025 | 71.12 | 71.60 | 67.88 | 68.22 | 68.22 | -4.25% | 139,305 |
| Nov 14, 2025 | 70.65 | 71.25 | 69.47 | 71.25 | 71.25 | 0.82% | 210,750 |
| Nov 13, 2025 | 71.04 | 71.96 | 70.25 | 70.67 | 70.67 | -0.84% | 176,574 |
| Nov 12, 2025 | 72.64 | 73.14 | 71.27 | 71.27 | 71.27 | -1.48% | 256,482 |
| Nov 11, 2025 | 72.16 | 73.02 | 71.64 | 72.34 | 72.34 | 0.28% | 147,929 |
| Nov 10, 2025 | 71.89 | 72.73 | 71.41 | 72.14 | 72.14 | 0.53% | 210,636 |
| Nov 7, 2025 | 70.48 | 71.77 | 69.03 | 71.76 | 71.76 | 1.64% | 171,119 |
| Nov 6, 2025 | 71.04 | 71.72 | 69.93 | 70.60 | 70.60 | -0.79% | 166,104 |
| Nov 5, 2025 | 70.65 | 72.00 | 69.92 | 71.16 | 71.16 | 1.48% | 230,369 |
| Nov 4, 2025 | 69.99 | 70.59 | 69.38 | 70.12 | 70.12 | -0.88% | 275,063 |
| Nov 3, 2025 | 70.05 | 70.79 | 68.85 | 70.74 | 70.74 | 0.67% | 294,042 |
| Oct 31, 2025 | 68.42 | 70.55 | 67.72 | 70.27 | 70.27 | 1.75% | 295,485 |
| Oct 30, 2025 | 68.70 | 70.31 | 68.38 | 69.06 | 69.06 | 0.28% | 257,430 |
| Oct 29, 2025 | 70.64 | 71.53 | 68.49 | 68.87 | 68.87 | -3.27% | 221,432 |
| Oct 28, 2025 | 70.83 | 71.77 | 70.47 | 71.20 | 71.20 | 0.38% | 201,917 |
| Oct 27, 2025 | 71.31 | 71.68 | 70.58 | 70.93 | 70.93 | 0.04% | 236,882 |
| Oct 24, 2025 | 71.70 | 72.18 | 70.84 | 70.90 | 70.90 | 0.16% | 177,998 |
| Oct 23, 2025 | 71.03 | 71.92 | 69.84 | 70.79 | 70.79 | -0.10% | 352,549 |
| Oct 22, 2025 | 71.38 | 72.37 | 70.05 | 70.86 | 70.86 | -0.35% | 504,935 |
| Oct 21, 2025 | 74.10 | 74.99 | 70.42 | 71.11 | 71.11 | -6.80% | 521,391 |
| Oct 20, 2025 | 75.34 | 76.75 | 74.73 | 76.30 | 76.30 | 1.45% | 232,750 |
| Oct 17, 2025 | 75.37 | 75.91 | 74.27 | 75.21 | 75.21 | 0.56% | 268,115 |
| Oct 16, 2025 | 78.98 | 79.44 | 74.32 | 74.79 | 74.79 | -6.40% | 310,697 |
| Oct 15, 2025 | 81.27 | 81.60 | 78.97 | 79.90 | 79.90 | -1.31% | 165,187 |
| Oct 14, 2025 | 77.70 | 81.55 | 77.54 | 80.96 | 80.96 | 3.74% | 170,675 |
| Oct 13, 2025 | 77.75 | 78.85 | 76.59 | 78.04 | 78.04 | 1.67% | 168,062 |
| Oct 10, 2025 | 80.47 | 81.25 | 76.55 | 76.76 | 76.76 | -4.22% | 189,037 |
| Oct 9, 2025 | 80.88 | 81.31 | 79.69 | 80.14 | 80.14 | -1.16% | 120,339 |
| Oct 8, 2025 | 82.58 | 82.58 | 80.98 | 81.08 | 81.08 | -1.11% | 102,156 |
| Oct 7, 2025 | 83.51 | 83.51 | 81.49 | 81.99 | 81.99 | -0.45% | 180,330 |
| Oct 6, 2025 | 81.69 | 83.05 | 81.37 | 82.36 | 82.36 | 1.54% | 298,145 |
| Oct 3, 2025 | 81.04 | 82.22 | 80.50 | 81.11 | 81.11 | 0.26% | 213,002 |
| Oct 2, 2025 | 79.84 | 81.27 | 79.33 | 80.90 | 80.90 | 0.66% | 241,314 |
| Oct 1, 2025 | 80.01 | 80.42 | 78.12 | 80.37 | 80.37 | -0.20% | 285,406 |
| Sep 30, 2025 | 81.58 | 81.83 | 79.77 | 80.53 | 80.20 | -1.37% | 221,523 |
| Sep 29, 2025 | 82.88 | 83.27 | 80.83 | 81.65 | 81.31 | -1.14% | 217,704 |
| Sep 26, 2025 | 82.15 | 82.92 | 81.82 | 82.59 | 82.25 | 0.83% | 151,263 |
| Sep 25, 2025 | 82.72 | 82.72 | 81.40 | 81.91 | 81.57 | -1.13% | 170,165 |
| Sep 24, 2025 | 83.17 | 83.73 | 82.48 | 82.85 | 82.51 | -0.59% | 118,753 |
| Sep 23, 2025 | 83.18 | 84.48 | 83.06 | 83.34 | 82.99 | 0.42% | 213,062 |
| Sep 22, 2025 | 83.72 | 83.91 | 82.54 | 82.99 | 82.64 | -1.48% | 171,710 |
| Sep 19, 2025 | 86.11 | 86.11 | 83.50 | 84.24 | 83.89 | -2.11% | 914,823 |
| Sep 18, 2025 | 84.84 | 86.52 | 83.71 | 86.06 | 85.70 | 3.13% | 352,832 |
| Sep 17, 2025 | 83.82 | 86.37 | 83.32 | 83.45 | 83.10 | 0.11% | 216,805 |
| Sep 16, 2025 | 83.89 | 83.89 | 82.02 | 83.36 | 83.01 | -0.60% | 245,665 |
| Sep 15, 2025 | 84.28 | 84.76 | 83.43 | 83.86 | 83.51 | 0.19% | 203,167 |
| Sep 12, 2025 | 84.11 | 84.52 | 83.31 | 83.70 | 83.35 | -1.31% | 155,867 |
| Sep 11, 2025 | 84.15 | 84.88 | 83.67 | 84.81 | 84.46 | 0.69% | 222,779 |
| Sep 10, 2025 | 84.24 | 85.36 | 82.62 | 84.23 | 83.88 | -0.40% | 157,282 |
| Sep 9, 2025 | 86.36 | 86.36 | 84.48 | 84.57 | 84.22 | -2.20% | 189,816 |
| Sep 8, 2025 | 87.04 | 87.40 | 85.50 | 86.47 | 86.11 | -1.18% | 252,253 |
| Sep 5, 2025 | 88.37 | 89.62 | 86.71 | 87.50 | 87.14 | -0.84% | 232,315 |
| Sep 4, 2025 | 87.79 | 88.50 | 87.30 | 88.24 | 87.87 | 0.96% | 209,312 |
| Sep 3, 2025 | 86.45 | 88.00 | 86.45 | 87.40 | 87.04 | -0.10% | 231,742 |
| Sep 2, 2025 | 87.12 | 87.87 | 86.88 | 87.49 | 87.13 | -0.75% | 258,880 |
| Aug 29, 2025 | 88.56 | 89.02 | 88.02 | 88.15 | 87.78 | -0.23% | 174,436 |
| Aug 28, 2025 | 89.53 | 89.53 | 88.02 | 88.35 | 87.98 | -0.44% | 218,186 |
| Aug 27, 2025 | 88.51 | 89.93 | 87.93 | 88.74 | 88.37 | -0.56% | 276,975 |
| Aug 26, 2025 | 88.18 | 90.64 | 88.17 | 89.24 | 88.87 | 1.06% | 262,228 |
| Aug 25, 2025 | 87.92 | 88.62 | 87.48 | 88.30 | 87.93 | -0.05% | 230,304 |
| Aug 22, 2025 | 83.50 | 88.62 | 83.24 | 88.34 | 87.97 | 6.65% | 300,927 |
| Aug 21, 2025 | 82.59 | 83.32 | 82.13 | 82.83 | 82.49 | -0.24% | 156,842 |
| Aug 20, 2025 | 82.70 | 83.41 | 82.56 | 83.03 | 82.68 | 0.57% | 193,872 |
| Aug 19, 2025 | 81.80 | 82.88 | 81.79 | 82.56 | 82.22 | 0.84% | 160,124 |
| Aug 18, 2025 | 81.90 | 82.08 | 80.41 | 81.87 | 81.53 | 0.61% | 132,835 |
| Aug 15, 2025 | 83.18 | 83.18 | 81.20 | 81.37 | 81.03 | -1.74% | 175,824 |
| Aug 14, 2025 | 82.87 | 83.08 | 82.10 | 82.81 | 82.47 | -1.22% | 143,671 |
| Aug 13, 2025 | 82.45 | 84.13 | 81.83 | 83.83 | 83.48 | 2.78% | 176,871 |
| Aug 12, 2025 | 78.80 | 81.76 | 78.60 | 81.56 | 81.22 | 4.79% | 478,265 |
| Aug 11, 2025 | 77.59 | 77.94 | 76.97 | 77.83 | 77.51 | 0.56% | 161,408 |
| Aug 8, 2025 | 77.48 | 77.66 | 76.70 | 77.40 | 77.08 | 0.93% | 133,904 |
| Aug 7, 2025 | 78.40 | 78.40 | 76.25 | 76.69 | 76.37 | -1.17% | 134,226 |
| Aug 6, 2025 | 78.29 | 78.73 | 77.58 | 77.60 | 77.28 | -0.89% | 180,017 |
| Aug 5, 2025 | 78.30 | 79.01 | 76.58 | 78.30 | 77.97 | 0.03% | 186,684 |
| Aug 4, 2025 | 77.40 | 78.31 | 77.40 | 78.28 | 77.95 | 1.25% | 191,091 |
| Aug 1, 2025 | 77.00 | 77.64 | 75.49 | 77.31 | 76.99 | -1.70% | 343,001 |
| Jul 31, 2025 | 79.04 | 79.87 | 78.26 | 78.65 | 78.32 | -1.50% | 253,022 |
| Jul 30, 2025 | 79.76 | 81.26 | 79.48 | 79.85 | 79.52 | 0.44% | 227,214 |
| Jul 29, 2025 | 81.28 | 81.57 | 79.27 | 79.50 | 79.17 | -1.55% | 146,819 |
| Jul 28, 2025 | 81.22 | 81.42 | 80.24 | 80.75 | 80.41 | -0.60% | 234,762 |
| Jul 25, 2025 | 81.65 | 81.65 | 80.05 | 81.24 | 80.90 | -0.68% | 175,279 |
| Jul 24, 2025 | 82.83 | 83.14 | 81.48 | 81.80 | 81.46 | -2.25% | 166,785 |
| Jul 23, 2025 | 84.00 | 84.37 | 82.56 | 83.68 | 83.33 | 0.29% | 235,769 |
| Jul 22, 2025 | 83.04 | 85.96 | 83.04 | 83.44 | 83.09 | 1.19% | 435,725 |
| Jul 21, 2025 | 83.45 | 84.85 | 82.46 | 82.46 | 82.12 | -0.65% | 288,483 |
| Jul 18, 2025 | 83.62 | 84.48 | 82.28 | 83.00 | 82.65 | 0.02% | 188,963 |
| Jul 17, 2025 | 81.42 | 83.64 | 81.42 | 82.98 | 82.63 | 2.17% | 259,100 |