ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
79.47
-0.26 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
79.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ServisFirst Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.47 | 80.95 | 79.36 | 79.47 | 79.47 | -0.33% | 219,197 |
| Apr 27, 2026 | 79.13 | 80.50 | 78.57 | 79.73 | 79.73 | 0.66% | 194,539 |
| Apr 24, 2026 | 79.55 | 80.59 | 78.92 | 79.21 | 79.21 | -0.89% | 265,531 |
| Apr 23, 2026 | 78.90 | 80.14 | 77.94 | 79.92 | 79.92 | 1.82% | 198,583 |
| Apr 22, 2026 | 79.01 | 79.45 | 77.83 | 78.49 | 78.49 | -0.70% | 351,152 |
| Apr 21, 2026 | 79.14 | 80.64 | 77.43 | 79.04 | 79.04 | 1.15% | 410,904 |
| Apr 20, 2026 | 77.62 | 78.45 | 77.62 | 78.14 | 78.14 | 0.36% | 185,492 |
| Apr 17, 2026 | 77.27 | 79.68 | 76.87 | 77.86 | 77.86 | 2.64% | 379,087 |
| Apr 16, 2026 | 76.38 | 76.79 | 75.60 | 75.86 | 75.86 | -1.16% | 172,628 |
| Apr 15, 2026 | 78.25 | 78.60 | 76.68 | 76.75 | 76.75 | -1.97% | 222,849 |
| Apr 14, 2026 | 78.41 | 78.72 | 77.35 | 78.29 | 78.29 | -0.60% | 305,477 |
| Apr 13, 2026 | 77.74 | 78.98 | 76.90 | 78.76 | 78.76 | 0.78% | 225,239 |
| Apr 10, 2026 | 79.53 | 79.53 | 78.03 | 78.15 | 78.15 | -2.01% | 165,499 |
| Apr 9, 2026 | 77.42 | 79.91 | 76.71 | 79.75 | 79.75 | 2.23% | 221,497 |
| Apr 8, 2026 | 77.96 | 78.68 | 77.19 | 78.01 | 78.01 | 4.45% | 327,856 |
| Apr 7, 2026 | 73.66 | 75.09 | 73.28 | 74.69 | 74.69 | 1.10% | 330,562 |
| Apr 6, 2026 | 72.99 | 74.07 | 72.30 | 73.88 | 73.88 | 1.04% | 307,691 |
| Apr 2, 2026 | 72.08 | 73.64 | 71.76 | 73.12 | 73.12 | -0.03% | 228,339 |
| Apr 1, 2026 | 73.06 | 74.17 | 72.80 | 73.14 | 73.14 | 0.43% | 181,797 |
| Mar 31, 2026 | 73.15 | 73.39 | 71.60 | 72.83 | 72.45 | 0.94% | 481,136 |
| Mar 30, 2026 | 73.23 | 73.23 | 71.81 | 72.15 | 71.77 | -0.52% | 351,966 |
| Mar 27, 2026 | 72.97 | 73.65 | 71.98 | 72.53 | 72.15 | -1.16% | 270,686 |
| Mar 26, 2026 | 73.04 | 74.06 | 72.83 | 73.38 | 73.00 | -0.65% | 186,730 |
| Mar 25, 2026 | 74.92 | 75.43 | 73.58 | 73.86 | 73.47 | -0.89% | 232,998 |
| Mar 24, 2026 | 72.64 | 75.12 | 72.64 | 74.52 | 74.13 | 1.36% | 469,681 |
| Mar 23, 2026 | 74.31 | 75.52 | 73.49 | 73.52 | 73.14 | 1.67% | 396,979 |
| Mar 20, 2026 | 72.57 | 73.32 | 71.35 | 72.31 | 71.93 | 0.01% | 913,083 |
| Mar 19, 2026 | 71.53 | 72.97 | 71.04 | 72.30 | 71.92 | 0.49% | 256,762 |
| Mar 18, 2026 | 73.15 | 73.92 | 71.60 | 71.95 | 71.57 | -2.03% | 364,559 |
| Mar 17, 2026 | 74.81 | 75.16 | 73.08 | 73.44 | 73.06 | -0.39% | 267,531 |
| Mar 16, 2026 | 74.23 | 75.04 | 73.39 | 73.73 | 73.35 | 0.82% | 324,048 |
| Mar 13, 2026 | 72.64 | 73.90 | 70.86 | 73.13 | 72.75 | 1.78% | 443,248 |
| Mar 12, 2026 | 71.59 | 74.55 | 71.28 | 71.85 | 71.48 | -2.92% | 580,532 |
| Mar 11, 2026 | 74.13 | 74.48 | 72.85 | 74.01 | 73.62 | -1.16% | 398,847 |
| Mar 10, 2026 | 75.46 | 76.93 | 74.31 | 74.88 | 74.49 | -1.11% | 442,419 |
| Mar 9, 2026 | 73.95 | 76.09 | 71.90 | 75.72 | 75.32 | 0.52% | 715,616 |
| Mar 6, 2026 | 76.32 | 76.53 | 74.50 | 75.33 | 74.94 | -4.52% | 801,214 |
| Mar 5, 2026 | 78.75 | 79.57 | 77.72 | 78.90 | 78.49 | -1.31% | 413,107 |
| Mar 4, 2026 | 80.74 | 80.77 | 79.62 | 79.95 | 79.53 | -0.67% | 241,165 |
| Mar 3, 2026 | 79.23 | 81.71 | 78.53 | 80.49 | 80.07 | -1.31% | 440,367 |
| Mar 2, 2026 | 79.66 | 82.21 | 79.35 | 81.56 | 81.13 | 0.68% | 405,881 |
| Feb 27, 2026 | 84.37 | 85.35 | 80.34 | 81.01 | 80.59 | -5.57% | 403,714 |
| Feb 26, 2026 | 86.52 | 88.25 | 85.59 | 85.79 | 85.34 | -0.27% | 299,188 |
| Feb 25, 2026 | 84.44 | 86.41 | 83.47 | 86.02 | 85.57 | 2.80% | 413,100 |
| Feb 24, 2026 | 83.37 | 84.32 | 82.69 | 83.68 | 83.24 | 0.58% | 207,588 |
| Feb 23, 2026 | 86.49 | 86.99 | 82.11 | 83.20 | 82.77 | -4.11% | 353,217 |
| Feb 20, 2026 | 85.23 | 86.91 | 84.53 | 86.77 | 86.32 | 1.74% | 195,106 |
| Feb 19, 2026 | 84.53 | 85.52 | 83.73 | 85.29 | 84.84 | 0.05% | 217,836 |
| Feb 18, 2026 | 86.67 | 88.12 | 85.08 | 85.25 | 84.81 | -1.62% | 240,188 |
| Feb 17, 2026 | 86.67 | 87.61 | 85.15 | 86.65 | 86.20 | 0.59% | 176,851 |
| Feb 13, 2026 | 86.06 | 88.57 | 85.97 | 86.14 | 85.69 | 0.03% | 304,590 |
| Feb 12, 2026 | 86.71 | 87.51 | 84.10 | 86.11 | 85.66 | 0.28% | 319,101 |
| Feb 11, 2026 | 87.10 | 87.56 | 84.46 | 85.87 | 85.42 | -0.64% | 321,730 |
| Feb 10, 2026 | 86.11 | 86.87 | 85.07 | 86.42 | 85.97 | 0.21% | 213,674 |
| Feb 9, 2026 | 85.61 | 86.58 | 85.16 | 86.24 | 85.79 | 0.65% | 277,336 |
| Feb 6, 2026 | 85.64 | 87.62 | 85.54 | 85.68 | 85.23 | 0.48% | 301,180 |
| Feb 5, 2026 | 86.30 | 87.37 | 84.58 | 85.27 | 84.83 | -0.68% | 291,109 |
| Feb 4, 2026 | 85.01 | 87.23 | 84.63 | 85.85 | 85.40 | 1.78% | 302,811 |
| Feb 3, 2026 | 84.32 | 86.20 | 83.42 | 84.35 | 83.91 | 0.02% | 364,366 |
| Feb 2, 2026 | 81.82 | 85.26 | 81.33 | 84.33 | 83.89 | 3.03% | 399,597 |
| Jan 30, 2026 | 81.99 | 83.01 | 80.86 | 81.85 | 81.42 | -0.24% | 337,254 |
| Jan 29, 2026 | 80.53 | 82.86 | 80.44 | 82.05 | 81.62 | 2.23% | 351,959 |
| Jan 28, 2026 | 80.81 | 81.89 | 79.79 | 80.26 | 79.84 | -0.35% | 365,987 |
| Jan 27, 2026 | 81.91 | 82.83 | 80.07 | 80.54 | 80.12 | -1.55% | 225,786 |
| Jan 26, 2026 | 81.99 | 83.28 | 81.77 | 81.81 | 81.38 | -0.22% | 368,995 |
| Jan 23, 2026 | 86.12 | 87.74 | 80.26 | 81.99 | 81.56 | -5.43% | 582,460 |
| Jan 22, 2026 | 87.40 | 89.07 | 86.53 | 86.70 | 86.25 | -0.87% | 506,516 |
| Jan 21, 2026 | 82.21 | 87.98 | 82.21 | 87.46 | 87.00 | 14.58% | 713,390 |
| Jan 20, 2026 | 76.86 | 77.99 | 75.87 | 76.33 | 75.93 | -2.47% | 234,797 |
| Jan 16, 2026 | 78.06 | 79.36 | 77.93 | 78.26 | 77.85 | -0.06% | 308,078 |
| Jan 15, 2026 | 76.54 | 78.50 | 76.26 | 78.31 | 77.90 | 2.26% | 211,425 |
| Jan 14, 2026 | 74.97 | 76.73 | 74.89 | 76.58 | 76.18 | 1.94% | 191,546 |
| Jan 13, 2026 | 75.18 | 77.25 | 74.72 | 75.12 | 74.73 | 0.41% | 225,034 |
| Jan 12, 2026 | 74.75 | 75.65 | 74.25 | 74.81 | 74.42 | -1.23% | 150,111 |
| Jan 9, 2026 | 76.42 | 76.71 | 75.03 | 75.74 | 75.34 | -0.77% | 205,501 |
| Jan 8, 2026 | 73.14 | 76.73 | 73.14 | 76.33 | 75.93 | 3.57% | 203,278 |
| Jan 7, 2026 | 74.54 | 74.54 | 73.31 | 73.70 | 73.32 | -1.13% | 200,873 |
| Jan 6, 2026 | 72.94 | 74.88 | 72.94 | 74.54 | 74.15 | 1.18% | 267,791 |
| Jan 5, 2026 | 71.72 | 74.77 | 71.72 | 73.67 | 73.29 | 2.58% | 351,329 |
| Jan 2, 2026 | 71.46 | 72.42 | 70.62 | 71.82 | 71.45 | 0.04% | 203,725 |
| Dec 31, 2025 | 72.74 | 73.06 | 71.68 | 71.79 | 71.04 | -0.87% | 225,152 |
| Dec 30, 2025 | 73.04 | 73.23 | 72.37 | 72.42 | 71.66 | -1.08% | 151,347 |
| Dec 29, 2025 | 73.84 | 73.96 | 72.86 | 73.21 | 72.44 | -0.52% | 152,361 |
| Dec 26, 2025 | 73.66 | 74.04 | 72.53 | 73.59 | 72.82 | -0.28% | 121,132 |
| Dec 24, 2025 | 73.97 | 74.43 | 72.88 | 73.80 | 73.03 | -0.23% | 92,833 |
| Dec 23, 2025 | 74.04 | 75.00 | 73.82 | 73.97 | 73.19 | -0.50% | 317,752 |
| Dec 22, 2025 | 72.73 | 74.35 | 72.70 | 74.34 | 73.56 | 2.33% | 306,853 |
| Dec 19, 2025 | 74.56 | 75.13 | 72.22 | 72.65 | 71.89 | -0.49% | 1,269,202 |
| Dec 18, 2025 | 75.04 | 75.82 | 72.90 | 73.01 | 72.24 | -1.63% | 289,777 |
| Dec 17, 2025 | 74.32 | 76.21 | 74.20 | 74.22 | 73.44 | -0.72% | 349,044 |
| Dec 16, 2025 | 74.41 | 74.93 | 73.72 | 74.76 | 73.98 | 1.36% | 405,237 |
| Dec 15, 2025 | 75.20 | 76.97 | 73.73 | 73.76 | 72.99 | -0.93% | 327,032 |
| Dec 12, 2025 | 75.84 | 76.00 | 74.10 | 74.45 | 73.67 | -1.39% | 440,399 |
| Dec 11, 2025 | 75.78 | 76.74 | 75.28 | 75.50 | 74.71 | -0.40% | 181,933 |
| Dec 10, 2025 | 72.99 | 76.67 | 72.51 | 75.80 | 75.01 | 4.02% | 656,750 |
| Dec 9, 2025 | 73.58 | 74.87 | 72.63 | 72.87 | 72.11 | -0.82% | 188,165 |
| Dec 8, 2025 | 72.71 | 73.98 | 72.25 | 73.47 | 72.70 | 1.70% | 300,349 |
| Dec 5, 2025 | 71.46 | 72.89 | 71.41 | 72.24 | 71.48 | 0.74% | 239,919 |
| Dec 4, 2025 | 71.21 | 72.61 | 71.06 | 71.71 | 70.96 | 0.07% | 227,214 |
| Dec 3, 2025 | 71.02 | 72.20 | 70.71 | 71.66 | 70.91 | 1.21% | 217,361 |