ServisFirst Bancshares In... (SFBS)
NYSE: SFBS
· Real-Time Price · USD
82.81
-1.02 (-1.22%)
At close: Aug 14, 2025, 3:59 PM
82.81
0.00%
After-hours: Aug 14, 2025, 05:54 PM EDT
SFBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 82.87 | 83.08 | 82.10 | 82.81 | 82.81 | -1.22% | 143,671 |
| 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 |
| Aug 7, 2025 | 78.40 | 78.40 | 76.25 | 76.69 | 76.69 | -1.17% | 134,226 |
| Aug 6, 2025 | 78.29 | 78.73 | 77.58 | 77.60 | 77.60 | -0.89% | 180,017 |
| Aug 5, 2025 | 78.30 | 79.01 | 76.58 | 78.30 | 78.30 | 0.03% | 186,700 |
| Aug 4, 2025 | 77.40 | 78.31 | 77.40 | 78.28 | 78.28 | 1.25% | 191,100 |
| Aug 1, 2025 | 77.00 | 77.64 | 75.49 | 77.31 | 77.31 | -1.70% | 343,001 |
| Jul 31, 2025 | 79.04 | 79.87 | 78.26 | 78.65 | 78.65 | -1.50% | 253,022 |
| Jul 30, 2025 | 79.76 | 81.26 | 79.48 | 79.85 | 79.85 | 0.44% | 227,214 |
| Jul 29, 2025 | 81.28 | 81.57 | 79.27 | 79.50 | 79.50 | -1.55% | 146,819 |
| Jul 28, 2025 | 81.22 | 81.42 | 80.24 | 80.75 | 80.75 | -0.60% | 234,800 |
| Jul 25, 2025 | 81.65 | 81.65 | 80.05 | 81.24 | 81.24 | -0.68% | 175,300 |
| Jul 24, 2025 | 82.83 | 83.14 | 81.48 | 81.80 | 81.80 | -2.25% | 166,800 |
| Jul 23, 2025 | 84.00 | 84.37 | 82.56 | 83.68 | 83.68 | 0.29% | 235,800 |
| Jul 22, 2025 | 83.04 | 85.96 | 83.04 | 83.44 | 83.44 | 1.19% | 435,725 |
| Jul 21, 2025 | 83.45 | 84.85 | 82.46 | 82.46 | 82.46 | -0.65% | 288,500 |
| Jul 18, 2025 | 83.62 | 84.48 | 82.28 | 83.00 | 83.00 | 0.02% | 189,000 |