ServisFirst Bancshares In... (SFBS)
NYSE: SFBS
· Real-Time Price · USD
82.60
0.69 (0.84%)
At close: Sep 26, 2025, 3:59 PM
82.59
-0.01%
After-hours: Sep 26, 2025, 06:24 PM EDT
SFBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.15 | 82.92 | 81.82 | 82.59 | 82.59 | 0.83% | 151,300 |
| Sep 25, 2025 | 82.72 | 82.72 | 81.40 | 81.91 | 81.91 | -1.13% | 170,200 |
| Sep 24, 2025 | 83.17 | 83.73 | 82.48 | 82.85 | 82.85 | -0.59% | 118,800 |
| Sep 23, 2025 | 83.18 | 84.48 | 83.06 | 83.34 | 83.34 | 0.42% | 213,100 |
| Sep 22, 2025 | 83.72 | 83.91 | 82.54 | 82.99 | 82.99 | -1.48% | 171,710 |
| Sep 19, 2025 | 86.11 | 86.11 | 83.50 | 84.24 | 84.24 | -2.11% | 914,823 |
| Sep 18, 2025 | 84.84 | 86.52 | 83.71 | 86.06 | 86.06 | 3.13% | 352,832 |
| Sep 17, 2025 | 83.82 | 86.37 | 83.32 | 83.45 | 83.45 | 0.11% | 216,805 |
| Sep 16, 2025 | 83.89 | 83.89 | 82.02 | 83.36 | 83.36 | -0.60% | 245,700 |
| Sep 15, 2025 | 84.28 | 84.76 | 83.43 | 83.86 | 83.86 | 0.19% | 203,200 |
| Sep 12, 2025 | 84.11 | 84.52 | 83.31 | 83.70 | 83.70 | -1.31% | 155,900 |
| Sep 11, 2025 | 84.15 | 84.88 | 83.67 | 84.81 | 84.81 | 0.69% | 222,800 |
| Sep 10, 2025 | 84.24 | 85.36 | 82.62 | 84.23 | 84.23 | -0.40% | 157,300 |
| Sep 9, 2025 | 86.36 | 86.36 | 84.48 | 84.57 | 84.57 | -2.20% | 189,816 |
| Sep 8, 2025 | 87.04 | 87.40 | 85.50 | 86.47 | 86.47 | -1.18% | 252,300 |
| Sep 5, 2025 | 88.37 | 89.62 | 86.71 | 87.50 | 87.50 | -0.84% | 232,315 |
| Sep 4, 2025 | 87.79 | 88.50 | 87.30 | 88.24 | 88.24 | 0.96% | 209,312 |
| Sep 3, 2025 | 86.45 | 88.00 | 86.45 | 87.40 | 87.40 | -0.10% | 231,742 |
| Sep 2, 2025 | 87.12 | 87.87 | 86.88 | 87.49 | 87.49 | -0.75% | 258,900 |
| Aug 29, 2025 | 88.56 | 89.02 | 88.02 | 88.15 | 88.15 | -0.23% | 174,436 |