ServisFirst Bancshares, Inc. - Common Stock (SFBS)

Last Price40.05

Change+0.30 (0.75%)

NYSE · Last Trade: Oct 2nd, 10:28 AM EDT

Historical Prices For ServisFirst Bancshares, Inc. - Common Stock (SFBS)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	39.55	39.93	38.72	39.75	625,537	39.75
9/30/2026	40.29	41.45	39.77	39.98	532,955	39.79
9/29/2026	40.83	41.13	40.06	40.08	581,800	39.89
9/28/2026	41.05	41.49	40.65	41.02	580,082	40.83
9/25/2026	41.43	41.72	41.01	41.31	778,215	41.11
9/24/2026	41.35	41.45	40.55	41.25	610,863	41.05
9/23/2026	41.66	41.84	41.16	41.17	733,775	40.97
9/22/2026	42.28	42.33	41.66	41.75	882,409	41.55
9/21/2026	41.59	42.26	41.32	41.92	854,599	41.72
9/18/2026	40.80	41.67	40.49	41.45	2,166,863	41.25
9/17/2026	41.80	41.82	40.78	40.95	533,347	40.76
9/16/2026	42.41	42.41	40.49	41.28	794,886	41.08
9/15/2026	42.44	42.74	42.21	42.33	677,852	42.13
9/14/2026	42.01	42.66	42.01	42.30	774,415	42.10
9/11/2026	42.89	42.93	41.84	42.13	467,389	41.93
9/10/2026	41.93	42.34	41.60	42.34	460,794	42.14
9/09/2026	42.50	42.50	41.53	42.05	671,311	41.85
9/08/2026	43.05	43.11	42.66	42.70	593,072	42.50
9/04/2026	42.29	43.38	42.29	43.13	380,519	42.92
9/03/2026	42.64	43.08	42.31	42.50	358,649	42.30
9/02/2026	41.80	42.70	41.65	42.30	640,664	42.10
9/01/2026	42.96	43.12	41.17	41.53	559,441	41.33
8/31/2026	43.00	43.16	42.60	43.04	456,292	42.84
8/28/2026	43.45	43.58	42.97	43.20	511,300	42.99
8/27/2026	42.76	43.33	42.30	43.19	418,311	42.98
8/26/2026	43.27	43.41	42.94	43.31	510,865	43.10
8/25/2026	44.02	44.03	42.91	43.13	388,653	42.92
8/24/2026	43.43	44.30	43.38	43.94	530,131	43.73
8/21/2026	43.99	44.63	43.01	43.34	453,800	43.13
8/20/2026	87.33	87.92	86.83	87.28	222,222	43.43
8/19/2026	90.37	90.49	87.39	87.78	239,592	43.68
8/18/2026	91.22	91.38	89.67	90.02	265,272	44.80
8/17/2026	91.19	91.94	90.28	90.53	169,736	45.05
8/14/2026	91.04	92.08	89.86	91.33	174,802	45.45
8/13/2026	91.37	91.99	90.44	91.53	223,193	45.55
8/12/2026	89.50	90.79	88.93	90.45	186,590	45.01
8/11/2026	88.88	89.96	87.73	89.28	189,234	44.43
8/10/2026	88.40	88.92	87.54	88.45	187,057	44.01
8/07/2026	88.66	89.32	87.72	88.92	141,848	44.25
8/06/2026	91.00	91.27	89.08	89.16	170,505	44.37
8/05/2026	90.88	91.14	90.00	90.45	210,739	45.01
8/04/2026	90.03	91.80	89.30	90.88	241,078	45.22
8/03/2026	88.28	90.86	88.20	90.00	247,156	44.79
7/31/2026	89.27	89.80	88.25	89.50	250,743	44.54
7/30/2026	90.22	90.38	89.17	89.22	235,605	44.40
7/29/2026	88.83	90.09	88.80	89.63	289,074	44.60
7/28/2026	88.58	90.13	88.58	89.91	203,384	44.74
7/27/2026	88.59	88.75	87.65	88.18	317,075	43.88
7/24/2026	87.35	88.61	87.21	87.61	274,970	43.60
7/23/2026	85.55	87.17	84.28	87.02	359,762	43.30
7/22/2026	87.66	87.66	85.38	86.61	281,470	43.10
7/21/2026	88.10	90.06	86.37	87.81	567,348	43.70
7/20/2026	86.87	87.17	85.13	85.58	373,196	42.59
7/17/2026	87.18	88.28	86.06	86.94	291,456	43.26
7/16/2026	86.26	88.97	85.93	88.39	241,563	43.98
7/15/2026	86.07	86.83	85.59	86.08	190,092	42.84
7/14/2026	84.93	86.12	84.91	85.47	276,339	42.53
7/13/2026	85.74	86.08	84.33	84.92	175,596	42.26
7/10/2026	85.15	85.89	84.36	85.35	287,012	42.47
7/09/2026	84.21	85.80	84.21	84.95	327,603	42.27
7/08/2026	85.91	85.91	83.48	83.96	327,022	41.78
7/07/2026	88.00	88.18	86.05	86.05	257,439	42.82
7/06/2026	85.99	88.03	85.73	87.80	223,688	43.69
7/02/2026	89.76	89.94	86.37	86.64	486,125	43.11