ServisFirst Bancshares Inc SFBS
NYSE · United States · Finance
$38.75-1.04 (-2.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39.98 | -0.25% | $40.29 | $41.44 | $39.77 | 533.00K |
| 2026-09-29 | $40.08 | -2.29% | $40.83 | $41.13 | $40.06 | 581.80K |
| 2026-09-28 | $41.02 | -0.70% | $41.05 | $41.49 | $40.65 | 580.10K |
| 2026-09-25 | $41.31 | +0.15% | $41.43 | $41.72 | $41.01 | 778.20K |
| 2026-09-24 | $41.25 | +0.19% | $41.35 | $41.45 | $40.56 | 610.90K |
| 2026-09-23 | $41.17 | -1.39% | $41.66 | $41.84 | $41.16 | 733.70K |
| 2026-09-22 | $41.75 | -0.41% | $42.28 | $42.33 | $41.65 | 882.40K |
| 2026-09-21 | $41.92 | +1.13% | $41.59 | $42.26 | $41.32 | 854.60K |
| 2026-09-18 | $41.45 | +1.22% | $40.80 | $41.67 | $40.49 | 2.17M |
| 2026-09-17 | $40.95 | -0.80% | $41.80 | $41.82 | $40.78 | 533.30K |
| 2026-09-16 | $41.28 | -2.48% | $42.41 | $42.41 | $40.49 | 794.90K |
| 2026-09-15 | $42.33 | +0.07% | $42.44 | $42.74 | $42.21 | 677.90K |
| 2026-09-14 | $42.30 | +0.40% | $42.01 | $42.66 | $42.01 | 774.40K |
| 2026-09-11 | $42.13 | -0.50% | $42.89 | $42.93 | $41.84 | 467.40K |
| 2026-09-10 | $42.34 | +0.69% | $41.93 | $42.34 | $41.60 | 460.80K |
| 2026-09-09 | $42.05 | -1.52% | $42.50 | $42.50 | $41.53 | 671.30K |
| 2026-09-08 | $42.70 | -1.00% | $43.05 | $43.11 | $42.66 | 593.10K |
| 2026-09-04 | $43.13 | +1.48% | $42.29 | $43.38 | $42.29 | 380.50K |
| 2026-09-03 | $42.50 | +0.47% | $42.64 | $43.08 | $42.31 | 358.60K |
| 2026-09-02 | $42.30 | +1.85% | $41.80 | $42.70 | $41.65 | 640.70K |
| 2026-09-01 | $41.53 | -3.51% | $42.96 | $43.12 | $41.17 | 559.40K |
| 2026-08-31 | $43.04 | -0.37% | $43.00 | $43.16 | $42.60 | 456.10K |
| 2026-08-28 | $43.20 | +0.02% | $43.45 | $43.58 | $42.97 | 511.30K |
| 2026-08-27 | $43.19 | -0.28% | $42.76 | $43.33 | $42.30 | 418.30K |
| 2026-08-26 | $43.31 | +0.42% | $43.27 | $43.41 | $42.94 | 510.90K |
| 2026-08-25 | $43.13 | -1.84% | $44.02 | $44.03 | $42.91 | 388.70K |
| 2026-08-24 | $43.94 | +1.38% | $43.43 | $44.29 | $43.38 | 530.10K |
| 2026-08-21 | $43.34 | -0.69% | $43.99 | $44.63 | $43.01 | 453.80K |
| 2026-08-20 | $43.64 | -0.57% | $43.67 | $43.96 | $43.41 | 444.40K |
| 2026-08-19 | $43.89 | -2.49% | $45.19 | $45.24 | $43.69 | 479.20K |
| 2026-08-18 | $45.01 | -0.56% | $45.61 | $45.69 | $44.84 | 530.60K |
| 2026-08-17 | $45.26 | -0.88% | $45.60 | $45.97 | $45.14 | 339.40K |
| 2026-08-14 | $45.67 | -0.22% | $45.52 | $46.04 | $44.93 | 349.60K |
| 2026-08-13 | $45.76 | +1.19% | $45.69 | $45.99 | $45.22 | 446.40K |
| 2026-08-12 | $45.22 | +1.31% | $44.75 | $45.40 | $44.47 | 373.20K |
| 2026-08-11 | $44.64 | +0.94% | $44.44 | $44.98 | $43.87 | 378.40K |
| 2026-08-10 | $44.22 | -0.53% | $44.20 | $44.46 | $43.77 | 374.20K |
| 2026-08-07 | $44.46 | -0.27% | $44.33 | $44.66 | $43.86 | 283.60K |
| 2026-08-06 | $44.58 | -1.43% | $45.50 | $45.63 | $44.54 | 341.00K |
| 2026-08-05 | $45.22 | -0.47% | $45.44 | $45.57 | $45.00 | 421.40K |
| 2026-08-04 | $45.44 | +0.98% | $45.01 | $45.90 | $44.65 | 482.20K |
| 2026-08-03 | $45.00 | +0.56% | $44.14 | $45.43 | $44.10 | 494.40K |
| 2026-07-31 | $44.75 | +0.31% | $44.63 | $44.90 | $44.13 | 501.40K |
| 2026-07-30 | $44.61 | -0.46% | $45.11 | $45.19 | $44.58 | 471.20K |
| 2026-07-29 | $44.81 | -0.31% | $44.42 | $45.04 | $44.40 | 578.20K |
| 2026-07-28 | $44.96 | +1.96% | $44.29 | $45.06 | $44.29 | 406.80K |
| 2026-07-27 | $44.09 | +0.65% | $44.29 | $44.38 | $43.83 | 634.20K |
| 2026-07-24 | $43.81 | +0.68% | $43.67 | $44.31 | $43.60 | 550.00K |
| 2026-07-23 | $43.51 | +0.47% | $42.78 | $43.58 | $42.14 | 719.60K |
| 2026-07-22 | $43.31 | -1.37% | $43.83 | $43.83 | $42.69 | 563.00K |
| 2026-07-21 | $43.90 | +2.61% | $44.05 | $45.03 | $43.19 | 1.13M |
| 2026-07-20 | $42.79 | -1.56% | $43.44 | $43.58 | $42.56 | 746.40K |
| 2026-07-17 | $43.47 | -1.64% | $43.59 | $44.14 | $43.03 | 583.00K |
| 2026-07-16 | $44.19 | +2.68% | $43.13 | $44.49 | $42.97 | 483.20K |
| 2026-07-15 | $43.04 | +0.71% | $43.03 | $43.42 | $42.79 | 380.20K |
| 2026-07-14 | $42.74 | +0.65% | $42.47 | $43.06 | $42.46 | 552.60K |
| 2026-07-13 | $42.46 | -0.50% | $42.87 | $43.04 | $42.17 | 351.20K |
| 2026-07-10 | $42.67 | +0.47% | $42.58 | $42.94 | $42.18 | 574.00K |
| 2026-07-09 | $42.47 | +1.18% | $42.10 | $42.90 | $42.10 | 655.20K |
| 2026-07-08 | $41.98 | -2.43% | $42.96 | $42.96 | $41.74 | 654.00K |
| 2026-07-07 | $43.03 | -1.99% | $44.00 | $44.09 | $43.03 | 514.80K |
| 2026-07-06 | $43.90 | +1.34% | $42.99 | $44.01 | $42.87 | 447.40K |
| 2026-07-02 | $43.32 | -2.48% | $44.88 | $44.97 | $43.18 | 972.20K |
| 2026-07-01 | $44.42 | +2.41% | $43.38 | $44.80 | $43.20 | 699.80K |
| 2026-06-30 | $43.38 | -0.47% | $43.28 | $44.03 | $43.15 | 848.20K |
| 2026-06-29 | $43.58 | -1.54% | $43.65 | $44.02 | $43.19 | 780.80K |
| 2026-06-26 | $44.26 | +1.56% | $43.72 | $44.32 | $43.53 | 3.12M |
| 2026-06-25 | $43.58 | +2.80% | $42.56 | $43.63 | $42.49 | 654.20K |
| 2026-06-24 | $42.40 | +2.23% | $41.51 | $42.49 | $41.51 | 777.00K |
| 2026-06-23 | $41.47 | +1.25% | $40.97 | $41.58 | $40.80 | 635.20K |
| 2026-06-22 | $40.96 | +1.81% | $40.34 | $41.15 | $40.34 | 742.20K |
| 2026-06-18 | $40.23 | +0.97% | $40.06 | $40.60 | $40.06 | 1.97M |
| 2026-06-17 | $39.85 | -2.42% | $40.57 | $41.08 | $39.40 | 622.60K |
| 2026-06-16 | $40.83 | +0.75% | $41.17 | $41.33 | $40.53 | 448.80K |
| 2026-06-15 | $40.53 | -1.61% | $41.37 | $41.99 | $40.20 | 608.80K |
| 2026-06-12 | $41.19 | +1.02% | $40.97 | $41.30 | $40.90 | 383.60K |
| 2026-06-11 | $40.78 | +1.77% | $40.44 | $40.89 | $40.15 | 496.00K |
| 2026-06-10 | $40.07 | +1.11% | $39.72 | $40.54 | $39.58 | 394.40K |
| 2026-06-09 | $39.63 | +1.36% | $39.40 | $40.39 | $39.40 | 376.60K |
| 2026-06-08 | $39.10 | +0.06% | $39.29 | $39.85 | $39.10 | 376.80K |
| 2026-06-05 | $39.08 | +0.19% | $39.13 | $39.53 | $38.90 | 374.40K |
| 2026-06-04 | $39.00 | +3.13% | $38.58 | $39.13 | $38.58 | 478.20K |
| 2026-06-03 | $37.81 | -2.11% | $38.19 | $38.19 | $37.67 | 537.20K |
| 2026-06-02 | $38.63 | +0.66% | $38.20 | $39.09 | $38.19 | 409.80K |
| 2026-06-01 | $38.38 | -1.59% | $38.58 | $38.60 | $37.74 | 506.80K |
| 2026-05-29 | $38.99 | +0.48% | $38.85 | $39.19 | $38.54 | 400.20K |
| 2026-05-28 | $38.81 | -0.03% | $38.54 | $38.97 | $38.21 | 380.40K |
| 2026-05-27 | $38.82 | -0.88% | $39.43 | $39.49 | $38.56 | 337.40K |
| 2026-05-26 | $39.17 | +1.19% | $38.79 | $39.33 | $38.78 | 340.40K |
| 2026-05-22 | $38.71 | -0.21% | $38.75 | $39.12 | $38.56 | 249.40K |