ServisFirst Bancshares In... (SFBS)
NYSE: SFBS
· Real-Time Price · USD
86.45
-1.05 (-1.20%)
At close: Sep 08, 2025, 3:59 PM
86.47
0.02%
After-hours: Sep 08, 2025, 04:24 PM EDT
SFBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 89.53 | 89.53 | 88.02 | 88.35 | 88.35 | -0.44% | 218,200 |
| Aug 27, 2025 | 88.51 | 89.93 | 87.93 | 88.74 | 88.74 | -0.56% | 277,000 |
| Aug 26, 2025 | 88.18 | 90.64 | 88.17 | 89.24 | 89.24 | 1.06% | 262,228 |
| Aug 25, 2025 | 87.92 | 88.62 | 87.48 | 88.30 | 88.30 | -0.05% | 230,304 |
| Aug 22, 2025 | 83.50 | 88.62 | 83.24 | 88.34 | 88.34 | 6.65% | 300,927 |
| Aug 21, 2025 | 82.59 | 83.32 | 82.13 | 82.83 | 82.83 | -0.24% | 156,842 |
| Aug 20, 2025 | 82.70 | 83.41 | 82.56 | 83.03 | 83.03 | 0.57% | 193,900 |
| Aug 19, 2025 | 81.80 | 82.88 | 81.79 | 82.56 | 82.56 | 0.84% | 160,124 |
| Aug 18, 2025 | 81.90 | 82.08 | 80.41 | 81.87 | 81.87 | 0.61% | 132,835 |
| Aug 15, 2025 | 83.18 | 83.18 | 81.20 | 81.37 | 81.37 | -1.74% | 175,824 |
| Aug 14, 2025 | 82.87 | 83.08 | 82.10 | 82.81 | 82.81 | -1.22% | 143,700 |
| Aug 13, 2025 | 82.45 | 84.13 | 81.83 | 83.83 | 83.83 | 2.78% | 176,900 |
| Aug 12, 2025 | 78.80 | 81.76 | 78.60 | 81.56 | 81.56 | 4.79% | 478,300 |
| Aug 11, 2025 | 77.59 | 77.94 | 76.97 | 77.83 | 77.83 | 0.56% | 161,408 |
| Aug 8, 2025 | 77.48 | 77.66 | 76.70 | 77.40 | 77.40 | 0.93% | 133,904 |