ServisFirst Bancshares In... (SFBS)
86.00
-1.47 (-1.68%)
At close: Mar 06, 2025, 3:14 PM
86.14
0.16%
After-hours: Mar 06, 2025, 03:15 PM EST
SFBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 87.41 | 88.58 | 85.67 | 87.47 | 0.01 | 0.01% | 311,805 |
| Mar 4, 2025 | 90.31 | 90.37 | 87.29 | 87.46 | -3.85 | -4.22% | 333,000 |
| Mar 3, 2025 | 91.43 | 93.43 | 90.28 | 91.31 | -0.09 | -0.10% | 382,900 |
| Feb 28, 2025 | 89.79 | 91.79 | 89.79 | 91.40 | 1.78 | 1.99% | 346,414 |
| Feb 27, 2025 | 88.78 | 90.20 | 88.39 | 89.62 | 0.77 | 0.87% | 208,940 |
| Feb 26, 2025 | 88.05 | 89.57 | 88.03 | 88.85 | 0.55 | 0.62% | 259,136 |
| Feb 25, 2025 | 88.64 | 89.16 | 87.75 | 88.30 | 0.64 | 0.73% | 205,246 |
| Feb 24, 2025 | 87.30 | 88.22 | 85.88 | 87.66 | 0.90 | 1.04% | 233,233 |
| Feb 21, 2025 | 90.32 | 90.32 | 86.24 | 86.76 | -2.08 | -2.34% | 234,500 |
| Feb 20, 2025 | 89.17 | 89.76 | 87.62 | 88.84 | -1.32 | -1.46% | 200,400 |
| Feb 19, 2025 | 89.32 | 90.83 | 89.32 | 90.16 | -0.40 | -0.44% | 195,342 |
| Feb 18, 2025 | 88.51 | 90.88 | 87.32 | 90.56 | 2.04 | 2.30% | 214,700 |
| Feb 14, 2025 | 89.56 | 90.58 | 88.24 | 88.52 | -0.57 | -0.64% | 119,444 |
| Feb 13, 2025 | 89.78 | 89.78 | 87.95 | 89.09 | 0.06 | 0.07% | 180,600 |
| Feb 12, 2025 | 89.68 | 90.87 | 89.03 | 89.03 | -3.11 | -3.38% | 156,400 |
| Feb 11, 2025 | 89.49 | 92.44 | 89.49 | 92.14 | 1.56 | 1.72% | 127,547 |
| Feb 10, 2025 | 90.96 | 91.69 | 89.57 | 90.58 | -0.24 | -0.26% | 193,900 |
| Feb 7, 2025 | 93.09 | 93.43 | 90.03 | 90.82 | -2.76 | -2.95% | 274,000 |
| Feb 6, 2025 | 93.68 | 93.89 | 92.55 | 93.58 | 0.21 | 0.22% | 156,837 |
| Feb 5, 2025 | 91.44 | 93.37 | 91.22 | 93.37 | 2.40 | 2.64% | 133,900 |
| Feb 4, 2025 | 88.10 | 91.14 | 87.74 | 90.97 | 2.68 | 3.04% | 148,900 |
| Feb 3, 2025 | 89.10 | 89.70 | 86.99 | 88.29 | -2.38 | -2.62% | 323,563 |
| Jan 31, 2025 | 90.29 | 91.50 | 89.87 | 90.67 | 0.53 | 0.59% | 221,600 |
| Jan 30, 2025 | 92.17 | 92.75 | 89.35 | 90.14 | -1.11 | -1.22% | 269,208 |
| Jan 29, 2025 | 91.46 | 92.99 | 90.20 | 91.25 | -0.82 | -0.89% | 258,243 |
| Jan 28, 2025 | 89.50 | 93.90 | 89.50 | 92.07 | 2.39 | 2.67% | 294,014 |
| Jan 27, 2025 | 89.31 | 90.82 | 88.59 | 89.68 | 1.34 | 1.52% | 261,789 |
| Jan 24, 2025 | 86.73 | 88.86 | 86.73 | 88.34 | 0.94 | 1.08% | 176,211 |
| Jan 23, 2025 | 88.25 | 89.17 | 87.00 | 87.40 | -1.74 | -1.95% | 230,500 |
| Jan 22, 2025 | 89.01 | 89.82 | 88.25 | 89.14 | -0.82 | -0.91% | 184,100 |
| Jan 21, 2025 | 89.95 | 91.24 | 89.35 | 89.96 | 0.94 | 1.06% | 190,600 |
| Jan 17, 2025 | 88.40 | 89.32 | 87.53 | 89.02 | 1.81 | 2.08% | 276,200 |
| Jan 16, 2025 | 87.71 | 87.91 | 86.73 | 87.21 | -0.75 | -0.85% | 256,200 |
| Jan 15, 2025 | 89.45 | 89.63 | 86.96 | 87.96 | 1.82 | 2.11% | 198,200 |
| Jan 14, 2025 | 83.07 | 86.14 | 83.07 | 86.14 | 3.55 | 4.30% | 153,703 |
| Jan 13, 2025 | 80.55 | 82.61 | 80.53 | 82.59 | 1.17 | 1.44% | 140,604 |
| Jan 10, 2025 | 81.66 | 82.76 | 80.05 | 81.42 | -2.38 | -2.84% | 233,500 |
| Jan 8, 2025 | 83.57 | 84.29 | 82.60 | 83.80 | -0.17 | -0.20% | 123,000 |
| Jan 7, 2025 | 85.46 | 85.79 | 82.50 | 83.97 | -1.07 | -1.26% | 280,500 |
| Jan 6, 2025 | 84.30 | 86.59 | 83.73 | 85.04 | 0.72 | 0.85% | 312,200 |
| Jan 3, 2025 | 84.12 | 84.55 | 82.58 | 84.32 | 0.73 | 0.87% | 158,600 |
| Jan 2, 2025 | 85.17 | 85.62 | 82.82 | 83.59 | -1.15 | -1.36% | 329,800 |
| Dec 31, 2024 | 85.75 | 86.13 | 84.37 | 84.74 | -0.90 | -1.05% | 172,903 |
| Dec 30, 2024 | 86.08 | 86.51 | 85.22 | 85.64 | -0.93 | -1.07% | 235,241 |
| Dec 27, 2024 | 86.60 | 87.58 | 85.02 | 86.57 | -1.00 | -1.14% | 144,800 |
| Dec 26, 2024 | 86.15 | 87.68 | 85.61 | 87.57 | 0.81 | 0.93% | 96,415 |
| Dec 24, 2024 | 85.79 | 86.95 | 85.32 | 86.76 | 0.74 | 0.86% | 77,738 |
| Dec 23, 2024 | 85.03 | 86.46 | 84.98 | 86.02 | 0.16 | 0.19% | 174,222 |
| Dec 20, 2024 | 84.07 | 87.79 | 84.07 | 85.86 | 0.76 | 0.89% | 1,139,129 |
| Dec 19, 2024 | 87.67 | 89.30 | 84.98 | 85.10 | -1.29 | -1.49% | 241,742 |