SFBS Historical Prices
ServisFirst Bancshares Inc. · daily open, high, low, close & volume
Trading days
250
Period high
92.08
Period low
37.51
Period change
-41.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 42.57 | 43.15 | 40.94 | 41.32 | -1.34% | 564,916 |
| Nov 4, 2026 | 42.16 | 42.94 | 41.71 | 41.88 | +2.52% | 561,826 |
| Nov 3, 2026 | 41.44 | 41.72 | 40.85 | 40.85 | -1.38% | 888,409 |
| Nov 2, 2026 | 40.85 | 41.85 | 40.38 | 41.42 | +2.83% | 543,366 |
| Oct 30, 2026 | 40.94 | 41.42 | 40.00 | 40.28 | -0.59% | 577,098 |
| Oct 29, 2026 | 40.46 | 40.79 | 40.23 | 40.52 | +1.66% | 396,754 |
| Oct 28, 2026 | 40.68 | 40.88 | 39.53 | 39.86 | -2.02% | 549,006 |
| Oct 27, 2026 | 41.26 | 41.26 | 40.67 | 40.68 | -1.00% | 471,950 |
| Oct 26, 2026 | 41.42 | 41.84 | 40.91 | 41.09 | -0.32% | 403,541 |
| Oct 23, 2026 | 40.75 | 41.75 | 40.75 | 41.22 | -0.19% | 715,643 |
| Oct 22, 2026 | 39.68 | 41.37 | 39.68 | 41.30 | +3.79% | 704,897 |
| Oct 21, 2026 | 39.78 | 39.93 | 39.44 | 39.79 | +0.51% | 571,176 |
| Oct 20, 2026 | 37.98 | 40.14 | 37.98 | 39.59 | +2.17% | 1,038,901 |
| Oct 19, 2026 | 39.30 | 39.40 | 38.60 | 38.75 | -1.55% | 440,282 |
| Oct 16, 2026 | 39.85 | 40.33 | 39.28 | 39.36 | -0.51% | 683,277 |
| Oct 15, 2026 | 38.64 | 39.71 | 38.40 | 39.56 | +3.91% | 878,261 |
| Oct 14, 2026 | 38.01 | 38.23 | 37.69 | 38.07 | -1.30% | 571,490 |
| Oct 13, 2026 | 38.94 | 39.08 | 38.27 | 38.57 | -0.41% | 422,138 |
| Oct 12, 2026 | 38.38 | 39.02 | 38.22 | 38.73 | +0.83% | 406,019 |
| Oct 9, 2026 | 38.45 | 38.59 | 38.06 | 38.41 | -0.49% | 347,152 |
| Oct 8, 2026 | 38.24 | 38.76 | 37.51 | 38.60 | +1.10% | 543,959 |
| Oct 7, 2026 | 38.10 | 38.76 | 37.79 | 38.18 | -1.39% | 622,886 |
| Oct 6, 2026 | 39.44 | 39.92 | 38.64 | 38.72 | -2.00% | 925,757 |
| Oct 5, 2026 | 40.12 | 40.12 | 39.35 | 39.51 | -1.59% | 646,834 |
| Oct 2, 2026 | 39.95 | 40.39 | 39.86 | 40.15 | +1.01% | 572,523 |
| Oct 1, 2026 | 39.55 | 39.93 | 38.72 | 39.75 | -0.58% | 625,540 |
| Sep 30, 2026 | 40.29 | 41.45 | 39.77 | 39.98 | -0.25% | 532,958 |
| Sep 29, 2026 | 40.83 | 41.13 | 40.06 | 40.08 | -2.29% | 581,801 |
| Sep 28, 2026 | 41.05 | 41.49 | 40.65 | 41.02 | -0.70% | 580,086 |
| Sep 25, 2026 | 41.43 | 41.72 | 41.01 | 41.31 | +0.15% | 778,214 |
| Sep 24, 2026 | 41.35 | 41.45 | 40.55 | 41.25 | +0.19% | 610,865 |
| Sep 23, 2026 | 41.66 | 41.84 | 41.16 | 41.17 | -1.39% | 733,666 |
| Sep 22, 2026 | 42.28 | 42.33 | 41.66 | 41.75 | -0.41% | 882,411 |
| Sep 21, 2026 | 41.59 | 42.26 | 41.32 | 41.92 | +1.13% | 854,602 |
| Sep 18, 2026 | 40.80 | 41.67 | 40.49 | 41.45 | +1.22% | 2,166,863 |
| Sep 17, 2026 | 41.80 | 41.82 | 40.78 | 40.95 | -0.80% | 533,350 |
| Sep 16, 2026 | 42.41 | 42.41 | 40.49 | 41.28 | -2.48% | 794,889 |
| Sep 15, 2026 | 42.44 | 42.74 | 42.21 | 42.33 | +0.07% | 677,854 |
| Sep 14, 2026 | 42.01 | 42.66 | 42.01 | 42.30 | +0.40% | 774,416 |
| Sep 11, 2026 | 42.89 | 42.93 | 41.84 | 42.13 | -0.50% | 467,379 |
| Sep 10, 2026 | 41.93 | 42.34 | 41.60 | 42.34 | +0.69% | 460,795 |
| Sep 9, 2026 | 42.50 | 42.50 | 41.53 | 42.05 | -1.52% | 671,313 |
| Sep 8, 2026 | 43.05 | 43.11 | 42.66 | 42.70 | -1.00% | 592,936 |
| Sep 4, 2026 | 42.29 | 43.38 | 42.29 | 43.13 | +1.48% | 380,519 |
| Sep 3, 2026 | 42.64 | 43.08 | 42.31 | 42.50 | +0.47% | 358,652 |
| Sep 2, 2026 | 41.80 | 42.70 | 41.65 | 42.30 | -1.72% | 640,666 |
| Aug 31, 2026 | 43.00 | 43.16 | 42.60 | 43.04 | -0.37% | 456,292 |
| Aug 28, 2026 | 43.45 | 43.58 | 42.97 | 43.20 | +0.02% | 511,300 |
| Aug 27, 2026 | 42.76 | 43.33 | 42.30 | 43.19 | -0.28% | 418,312 |
| Aug 26, 2026 | 43.27 | 43.41 | 42.94 | 43.31 | +0.42% | 510,865 |
| Aug 25, 2026 | 44.02 | 44.03 | 42.91 | 43.13 | -1.84% | 388,652 |
| Aug 24, 2026 | 43.43 | 44.30 | 43.38 | 43.94 | +1.38% | 530,133 |
| Aug 21, 2026 | 43.99 | 44.63 | 43.01 | 43.34 | -50.34% | 453,796 |
| Aug 20, 2026 | 87.33 | 87.92 | 86.83 | 87.28 | -0.57% | 222,225 |
| Aug 19, 2026 | 90.37 | 90.49 | 87.39 | 87.78 | -2.49% | 239,593 |
| Aug 18, 2026 | 91.22 | 91.38 | 89.67 | 90.02 | -0.56% | 265,274 |
| Aug 17, 2026 | 91.19 | 91.94 | 90.28 | 90.53 | -0.88% | 169,734 |
| Aug 14, 2026 | 91.04 | 92.08 | 89.86 | 91.33 | -0.22% | 174,802 |
| Aug 13, 2026 | 91.37 | 91.99 | 90.44 | 91.53 | +1.19% | 223,224 |
| Aug 12, 2026 | 89.50 | 90.79 | 88.93 | 90.45 | +1.31% | 186,591 |
| Aug 11, 2026 | 88.88 | 89.96 | 87.73 | 89.28 | +0.94% | 189,234 |
| Aug 10, 2026 | 88.40 | 88.92 | 87.54 | 88.45 | -0.53% | 187,058 |
| Aug 7, 2026 | 88.66 | 89.32 | 87.72 | 88.92 | -0.27% | 141,848 |
| Aug 6, 2026 | 91.00 | 91.27 | 89.08 | 89.16 | -1.43% | 170,505 |
| Aug 5, 2026 | 90.88 | 91.14 | 90.00 | 90.45 | -0.47% | 210,716 |
| Aug 4, 2026 | 90.03 | 91.80 | 89.30 | 90.88 | +0.98% | 241,078 |
| Aug 3, 2026 | 88.28 | 90.86 | 88.20 | 90.00 | +0.56% | 247,157 |
| Jul 31, 2026 | 89.27 | 89.80 | 88.25 | 89.50 | +0.31% | 250,743 |
| Jul 30, 2026 | 90.22 | 90.38 | 89.17 | 89.22 | -0.46% | 235,607 |
| Jul 29, 2026 | 88.83 | 90.09 | 88.80 | 89.63 | -0.31% | 288,994 |
| Jul 28, 2026 | 88.58 | 90.13 | 88.58 | 89.91 | +1.96% | 203,165 |
| Jul 27, 2026 | 88.59 | 88.75 | 87.65 | 88.18 | +0.65% | 317,076 |
| Jul 24, 2026 | 87.35 | 88.61 | 87.21 | 87.61 | +0.68% | 274,970 |
| Jul 23, 2026 | 85.55 | 87.17 | 84.28 | 87.02 | +0.47% | 359,763 |
| Jul 22, 2026 | 87.66 | 87.66 | 85.38 | 86.61 | -1.37% | 281,471 |
| Jul 21, 2026 | 88.10 | 90.06 | 86.37 | 87.81 | +2.61% | 567,350 |
| Jul 20, 2026 | 86.87 | 87.17 | 85.13 | 85.58 | -1.56% | 373,196 |
| Jul 17, 2026 | 87.18 | 88.28 | 86.06 | 86.94 | -1.64% | 291,456 |
| Jul 16, 2026 | 86.26 | 88.97 | 85.93 | 88.39 | +2.68% | 241,562 |
| Jul 15, 2026 | 86.07 | 86.83 | 85.59 | 86.08 | +0.71% | 189,869 |
| Jul 14, 2026 | 84.93 | 86.12 | 84.91 | 85.47 | +0.65% | 276,339 |
| Jul 13, 2026 | 85.74 | 86.08 | 84.33 | 84.92 | -0.50% | 175,596 |
| Jul 10, 2026 | 85.15 | 85.89 | 84.36 | 85.35 | +0.47% | 287,012 |
| Jul 9, 2026 | 84.21 | 85.80 | 84.21 | 84.95 | +1.18% | 327,603 |
| Jul 8, 2026 | 85.91 | 85.91 | 83.48 | 83.96 | -2.43% | 326,506 |
| Jul 7, 2026 | 88.00 | 88.18 | 86.05 | 86.05 | -1.99% | 257,439 |
| Jul 6, 2026 | 85.99 | 88.03 | 85.73 | 87.80 | +1.34% | 223,688 |
| Jul 2, 2026 | 89.76 | 89.94 | 86.37 | 86.64 | -2.48% | 486,125 |
| Jul 1, 2026 | 86.75 | 89.60 | 86.41 | 88.84 | +2.41% | 349,908 |
| Jun 30, 2026 | 86.55 | 88.06 | 86.31 | 86.75 | -0.47% | 424,105 |
| Jun 29, 2026 | 87.30 | 88.04 | 86.39 | 87.16 | -1.54% | 390,390 |
| Jun 26, 2026 | 87.43 | 88.64 | 87.06 | 88.52 | +1.56% | 1,560,192 |
| Jun 25, 2026 | 85.11 | 87.27 | 84.98 | 87.16 | +2.80% | 327,057 |
| Jun 24, 2026 | 83.02 | 84.97 | 83.02 | 84.79 | +2.23% | 388,524 |
| Jun 23, 2026 | 81.94 | 83.15 | 81.59 | 82.94 | +1.25% | 317,631 |
| Jun 22, 2026 | 80.68 | 82.30 | 80.68 | 81.92 | +1.81% | 371,207 |
| Jun 18, 2026 | 80.11 | 81.19 | 80.11 | 80.46 | +0.97% | 985,221 |
| Jun 17, 2026 | 81.14 | 82.17 | 78.79 | 79.69 | -2.42% | 311,260 |
| Jun 16, 2026 | 82.34 | 82.66 | 81.06 | 81.67 | +0.75% | 224,418 |
| Jun 15, 2026 | 82.73 | 83.97 | 80.40 | 81.06 | -1.61% | 304,440 |
| Jun 12, 2026 | 81.94 | 82.60 | 81.81 | 82.39 | +1.02% | 191,834 |
| Jun 11, 2026 | 80.88 | 81.78 | 80.29 | 81.56 | +1.77% | 248,059 |
| Jun 10, 2026 | 79.45 | 81.09 | 79.16 | 80.14 | +1.11% | 197,238 |
| Jun 9, 2026 | 78.81 | 80.78 | 78.81 | 79.26 | +1.36% | 188,253 |
| Jun 8, 2026 | 78.59 | 79.69 | 78.20 | 78.20 | +0.06% | 188,417 |
| Jun 5, 2026 | 78.25 | 79.07 | 77.81 | 78.15 | +0.19% | 187,216 |
| Jun 4, 2026 | 77.16 | 78.25 | 77.16 | 78.00 | +3.13% | 239,065 |
| Jun 3, 2026 | 76.38 | 76.38 | 75.33 | 75.63 | -2.11% | 268,645 |
| Jun 2, 2026 | 76.40 | 78.17 | 76.39 | 77.26 | +0.66% | 204,905 |
| Jun 1, 2026 | 77.15 | 77.20 | 75.49 | 76.75 | -1.59% | 253,416 |
| May 29, 2026 | 77.71 | 78.38 | 77.08 | 77.99 | +0.48% | 200,137 |
| May 28, 2026 | 77.09 | 77.94 | 76.41 | 77.62 | -0.03% | 190,224 |
| May 27, 2026 | 78.86 | 78.98 | 77.11 | 77.64 | -0.88% | 168,643 |
| May 26, 2026 | 77.59 | 78.67 | 77.57 | 78.33 | +1.19% | 170,298 |
| May 22, 2026 | 77.50 | 78.23 | 77.13 | 77.41 | -0.21% | 124,651 |
| May 21, 2026 | 76.20 | 77.83 | 75.69 | 77.57 | +0.48% | 251,664 |
| May 20, 2026 | 75.74 | 77.88 | 75.74 | 77.20 | +2.02% | 196,114 |
| May 19, 2026 | 75.84 | 76.00 | 75.16 | 75.67 | -0.64% | 174,170 |
| May 18, 2026 | 75.55 | 76.83 | 75.43 | 76.16 | +1.55% | 184,260 |
| May 15, 2026 | 76.34 | 76.39 | 74.47 | 75.00 | -1.74% | 200,922 |
| May 14, 2026 | 76.42 | 77.27 | 74.92 | 76.33 | +1.11% | 213,585 |
| May 13, 2026 | 76.56 | 76.87 | 75.41 | 75.49 | -1.74% | 227,512 |
| May 12, 2026 | 77.03 | 77.33 | 74.78 | 76.83 | -0.05% | 205,597 |
| May 11, 2026 | 79.73 | 79.73 | 76.66 | 76.87 | -3.28% | 316,018 |
| May 8, 2026 | 79.31 | 80.19 | 79.19 | 79.48 | +0.11% | 204,952 |
| May 7, 2026 | 79.98 | 80.48 | 79.06 | 79.39 | -0.35% | 187,133 |
| May 6, 2026 | 80.51 | 80.87 | 79.19 | 79.67 | +0.09% | 201,139 |
| May 5, 2026 | 78.65 | 80.11 | 78.23 | 79.60 | +1.63% | 127,742 |
| May 4, 2026 | 79.33 | 79.82 | 78.25 | 78.32 | -1.99% | 255,115 |
| May 1, 2026 | 79.68 | 81.22 | 78.87 | 79.91 | +0.36% | 367,570 |
| Apr 30, 2026 | 77.59 | 79.92 | 77.57 | 79.62 | +1.74% | 273,394 |
| Apr 29, 2026 | 78.90 | 79.63 | 77.90 | 78.26 | -1.52% | 186,179 |
| Apr 28, 2026 | 80.47 | 80.94 | 79.36 | 79.47 | -0.33% | 219,199 |
| Apr 27, 2026 | 79.13 | 80.50 | 78.56 | 79.73 | +0.66% | 194,542 |
| Apr 24, 2026 | 79.55 | 80.59 | 78.92 | 79.21 | -0.89% | 265,692 |
| Apr 23, 2026 | 78.90 | 80.14 | 77.94 | 79.92 | +1.82% | 198,584 |
| Apr 22, 2026 | 79.01 | 79.45 | 77.83 | 78.49 | -0.70% | 351,720 |
| Apr 21, 2026 | 79.14 | 80.64 | 77.43 | 79.04 | +1.15% | 430,535 |
| Apr 20, 2026 | 77.62 | 78.45 | 77.62 | 78.14 | +0.36% | 193,233 |
| Apr 17, 2026 | 77.27 | 79.68 | 76.87 | 77.86 | +2.64% | 387,474 |
| Apr 16, 2026 | 76.38 | 76.78 | 75.60 | 75.86 | -1.16% | 172,844 |
| Apr 15, 2026 | 78.25 | 78.60 | 76.68 | 76.75 | -1.97% | 222,851 |
| Apr 14, 2026 | 78.41 | 78.72 | 77.34 | 78.29 | -0.60% | 306,731 |
| Apr 13, 2026 | 77.74 | 78.98 | 76.90 | 78.76 | +0.78% | 255,597 |
| Apr 10, 2026 | 79.53 | 79.53 | 78.03 | 78.15 | -2.01% | 165,501 |
| Apr 9, 2026 | 77.42 | 79.91 | 76.71 | 79.75 | +2.23% | 221,497 |
| Apr 8, 2026 | 77.96 | 78.68 | 77.19 | 78.01 | +4.45% | 327,857 |
| Apr 7, 2026 | 73.66 | 75.08 | 73.28 | 74.69 | +1.10% | 330,618 |
| Apr 6, 2026 | 72.99 | 74.06 | 72.30 | 73.88 | +1.04% | 307,704 |
| Apr 2, 2026 | 72.08 | 73.64 | 71.76 | 73.12 | -0.03% | 228,350 |
| Apr 1, 2026 | 73.06 | 74.17 | 72.80 | 73.14 | +0.43% | 181,798 |
| Mar 31, 2026 | 73.15 | 73.39 | 71.60 | 72.83 | +0.94% | 481,137 |
| Mar 30, 2026 | 73.23 | 73.23 | 71.81 | 72.15 | -0.52% | 351,966 |
| Mar 27, 2026 | 72.97 | 73.65 | 71.98 | 72.53 | -1.16% | 270,687 |
| Mar 26, 2026 | 73.04 | 74.06 | 72.83 | 73.38 | -0.65% | 186,730 |
| Mar 25, 2026 | 74.92 | 75.42 | 73.58 | 73.86 | -0.89% | 232,998 |
| Mar 24, 2026 | 72.64 | 75.12 | 72.64 | 74.52 | +1.36% | 469,681 |
| Mar 23, 2026 | 74.31 | 75.52 | 73.49 | 73.52 | +1.67% | 396,980 |
| Mar 20, 2026 | 72.57 | 73.32 | 71.35 | 72.31 | +0.01% | 913,179 |
| Mar 19, 2026 | 71.53 | 72.97 | 71.04 | 72.30 | +0.49% | 256,762 |
| Mar 18, 2026 | 73.15 | 73.92 | 71.60 | 71.95 | -2.03% | 364,560 |
| Mar 17, 2026 | 74.81 | 75.16 | 73.08 | 73.44 | -0.39% | 267,532 |
| Mar 16, 2026 | 74.23 | 75.04 | 73.39 | 73.73 | +0.82% | 324,049 |
| Mar 13, 2026 | 72.64 | 73.90 | 70.86 | 73.13 | +1.78% | 443,248 |
| Mar 12, 2026 | 71.58 | 74.55 | 71.28 | 71.85 | -2.92% | 580,533 |
| Mar 11, 2026 | 74.13 | 74.47 | 72.85 | 74.01 | -1.16% | 398,848 |
| Mar 10, 2026 | 75.46 | 76.92 | 74.31 | 74.88 | -1.11% | 442,419 |
| Mar 9, 2026 | 73.95 | 76.09 | 71.90 | 75.72 | +0.52% | 715,617 |
| Mar 6, 2026 | 76.32 | 76.53 | 74.50 | 75.33 | -4.52% | 801,215 |
| Mar 5, 2026 | 78.75 | 79.57 | 77.72 | 78.90 | -1.31% | 413,107 |
| Mar 4, 2026 | 80.74 | 80.77 | 79.61 | 79.95 | -0.67% | 241,166 |
| Mar 3, 2026 | 79.23 | 81.71 | 78.53 | 80.49 | -1.31% | 440,367 |
| Mar 2, 2026 | 79.66 | 82.21 | 79.35 | 81.56 | +0.68% | 405,882 |
| Feb 27, 2026 | 84.37 | 85.35 | 80.34 | 81.01 | -5.57% | 403,715 |
| Feb 26, 2026 | 86.52 | 88.25 | 85.59 | 85.79 | -0.27% | 299,188 |
| Feb 25, 2026 | 84.44 | 86.41 | 83.47 | 86.02 | +2.80% | 413,100 |
| Feb 24, 2026 | 83.37 | 84.32 | 82.69 | 83.68 | +0.58% | 207,588 |
| Feb 23, 2026 | 86.49 | 86.99 | 82.11 | 83.20 | -4.11% | 353,218 |
| Feb 20, 2026 | 85.23 | 86.91 | 84.53 | 86.77 | +1.74% | 195,106 |
| Feb 19, 2026 | 84.53 | 85.52 | 83.73 | 85.29 | +0.05% | 217,836 |
| Feb 18, 2026 | 86.67 | 88.12 | 85.08 | 85.25 | -1.62% | 240,188 |
| Feb 17, 2026 | 86.67 | 87.61 | 85.15 | 86.65 | +0.59% | 176,851 |
| Feb 13, 2026 | 86.06 | 88.57 | 85.97 | 86.14 | +0.03% | 304,590 |
| Feb 12, 2026 | 86.71 | 87.50 | 84.10 | 86.11 | +0.28% | 319,101 |
| Feb 11, 2026 | 87.10 | 87.56 | 84.46 | 85.87 | -0.64% | 321,730 |
| Feb 10, 2026 | 86.11 | 86.87 | 85.07 | 86.42 | +0.21% | 213,674 |
| Feb 9, 2026 | 85.61 | 86.58 | 85.16 | 86.24 | +0.65% | 277,336 |
| Feb 6, 2026 | 85.64 | 87.62 | 85.54 | 85.68 | +0.48% | 301,180 |
| Feb 5, 2026 | 86.30 | 87.37 | 84.58 | 85.27 | -0.68% | 291,109 |
| Feb 4, 2026 | 85.01 | 87.22 | 84.63 | 85.85 | +1.78% | 302,811 |
| Feb 3, 2026 | 84.32 | 86.20 | 83.42 | 84.35 | +0.02% | 364,366 |
| Feb 2, 2026 | 81.82 | 85.26 | 81.33 | 84.33 | +3.03% | 399,597 |
| Jan 30, 2026 | 81.99 | 83.01 | 80.86 | 81.85 | -0.24% | 337,254 |
| Jan 29, 2026 | 80.53 | 82.86 | 80.44 | 82.05 | +2.23% | 351,959 |
| Jan 28, 2026 | 80.81 | 81.89 | 79.79 | 80.26 | -0.35% | 365,987 |
| Jan 27, 2026 | 81.91 | 82.83 | 80.06 | 80.54 | -1.55% | 225,786 |
| Jan 26, 2026 | 81.99 | 83.28 | 81.77 | 81.81 | -0.22% | 368,995 |
| Jan 23, 2026 | 86.12 | 87.74 | 80.25 | 81.99 | -5.43% | 582,460 |
| Jan 22, 2026 | 87.40 | 89.07 | 86.53 | 86.70 | -0.87% | 506,516 |
| Jan 21, 2026 | 82.21 | 87.98 | 82.21 | 87.46 | +14.58% | 713,390 |
| Jan 20, 2026 | 76.86 | 77.99 | 75.87 | 76.33 | -2.47% | 234,797 |
| Jan 16, 2026 | 78.06 | 79.36 | 77.93 | 78.26 | -0.06% | 308,078 |
| Jan 15, 2026 | 76.54 | 78.50 | 76.26 | 78.31 | +2.26% | 211,425 |
| Jan 14, 2026 | 74.97 | 76.73 | 74.89 | 76.58 | +1.94% | 191,546 |
| Jan 13, 2026 | 75.18 | 77.25 | 74.72 | 75.12 | +0.41% | 225,034 |
| Jan 12, 2026 | 74.75 | 75.65 | 74.25 | 74.81 | -1.23% | 150,111 |
| Jan 9, 2026 | 76.42 | 76.71 | 75.03 | 75.74 | -0.77% | 205,501 |
| Jan 8, 2026 | 73.14 | 76.73 | 73.14 | 76.33 | +3.57% | 203,278 |
| Jan 7, 2026 | 74.54 | 74.54 | 73.31 | 73.70 | -1.13% | 200,873 |
| Jan 6, 2026 | 72.94 | 74.88 | 72.94 | 74.54 | +1.18% | 267,791 |
| Jan 5, 2026 | 71.72 | 74.77 | 71.72 | 73.67 | +2.58% | 351,329 |
| Jan 2, 2026 | 71.46 | 72.42 | 70.62 | 71.82 | +0.04% | 203,725 |
| Dec 31, 2025 | 72.74 | 73.06 | 71.68 | 71.79 | -0.87% | 225,152 |
| Dec 30, 2025 | 73.04 | 73.23 | 72.36 | 72.42 | -1.08% | 151,347 |
| Dec 29, 2025 | 73.84 | 73.95 | 72.86 | 73.21 | -0.52% | 152,361 |
| Dec 26, 2025 | 73.66 | 74.04 | 72.53 | 73.59 | -0.28% | 121,132 |
| Dec 24, 2025 | 73.97 | 74.43 | 72.88 | 73.80 | -0.23% | 92,833 |
| Dec 23, 2025 | 74.04 | 75.00 | 73.82 | 73.97 | -0.50% | 317,752 |
| Dec 22, 2025 | 72.73 | 74.35 | 72.69 | 74.34 | +2.33% | 306,853 |
| Dec 19, 2025 | 74.56 | 75.13 | 72.22 | 72.65 | -0.49% | 1,269,202 |
| Dec 18, 2025 | 75.04 | 75.82 | 72.90 | 73.01 | -1.63% | 289,777 |
| Dec 17, 2025 | 74.32 | 76.20 | 74.20 | 74.22 | -0.72% | 349,044 |
| Dec 16, 2025 | 74.41 | 74.92 | 73.72 | 74.76 | +1.36% | 405,237 |
| Dec 15, 2025 | 75.20 | 76.97 | 73.73 | 73.76 | -0.93% | 327,032 |
| Dec 12, 2025 | 75.84 | 76.00 | 74.10 | 74.45 | -1.39% | 440,399 |
| Dec 11, 2025 | 75.78 | 76.74 | 75.28 | 75.50 | -0.40% | 181,933 |
| Dec 10, 2025 | 72.99 | 76.67 | 72.51 | 75.80 | +4.02% | 656,750 |
| Dec 9, 2025 | 73.58 | 74.87 | 72.63 | 72.87 | -0.82% | 188,165 |
| Dec 8, 2025 | 72.71 | 73.98 | 72.25 | 73.47 | +1.70% | 300,349 |
| Dec 5, 2025 | 71.46 | 72.89 | 71.41 | 72.24 | +0.74% | 239,919 |
| Dec 4, 2025 | 71.21 | 72.61 | 71.06 | 71.71 | +0.07% | 227,214 |
| Dec 3, 2025 | 71.02 | 72.20 | 70.71 | 71.66 | +1.21% | 217,361 |
| Dec 2, 2025 | 72.28 | 72.36 | 70.63 | 70.80 | -1.21% | 219,498 |
| Dec 1, 2025 | 70.69 | 72.49 | 70.69 | 71.67 | +0.76% | 229,238 |
| Nov 28, 2025 | 71.34 | 71.64 | 70.75 | 71.13 | -0.22% | 171,892 |
| Nov 26, 2025 | 71.75 | 72.89 | 71.18 | 71.29 | -1.45% | 378,207 |
| Nov 25, 2025 | 70.53 | 72.96 | 70.53 | 72.34 | +3.40% | 190,996 |
| Nov 24, 2025 | 70.33 | 70.64 | 69.66 | 69.96 | -0.68% | 198,813 |
| Nov 21, 2025 | 68.08 | 71.28 | 68.08 | 70.44 | +3.96% | 244,643 |
| Nov 20, 2025 | 69.30 | 70.75 | 67.61 | 67.76 | -1.67% | 190,054 |
| Nov 19, 2025 | 68.42 | 69.37 | 67.39 | 68.91 | +0.91% | 153,008 |
| Nov 18, 2025 | 68.02 | 69.43 | 67.20 | 68.29 | +0.10% | 207,507 |
| Nov 17, 2025 | 71.12 | 71.60 | 67.88 | 68.22 | -4.25% | 139,305 |
| Nov 14, 2025 | 70.65 | 71.25 | 69.47 | 71.25 | +0.82% | 210,750 |
| Nov 13, 2025 | 71.04 | 71.95 | 70.25 | 70.67 | -0.84% | 176,574 |
| Nov 12, 2025 | 72.64 | 73.14 | 71.27 | 71.27 | -1.48% | 256,482 |
| Nov 11, 2025 | 72.16 | 73.02 | 71.64 | 72.34 | +0.28% | 147,929 |
| Nov 10, 2025 | 71.89 | 72.73 | 71.41 | 72.14 | +0.53% | 210,636 |
| Nov 7, 2025 | 70.48 | 71.77 | 69.03 | 71.76 | +1.64% | 171,119 |
| Nov 6, 2025 | 71.04 | 71.72 | 69.93 | 70.60 | -0.79% | 166,104 |
Daily open, high, low, close and volume for ServisFirst Bancshares Inc. (SFBS). Showing 250 trading days. Unadjusted prices.