ServisFirst Bancshares In... (SFBS)
NYSE: SFBS
· Real-Time Price · USD
81.13
0.23 (0.28%)
At close: Oct 03, 2025, 3:59 PM
81.11
-0.02%
After-hours: Oct 03, 2025, 06:16 PM EDT
SFBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.04 | 82.22 | 80.50 | 81.11 | 81.11 | 0.26% | 213,001 |
| Oct 2, 2025 | 79.84 | 81.27 | 79.33 | 80.90 | 80.90 | 0.66% | 241,314 |
| Oct 1, 2025 | 80.01 | 80.42 | 78.12 | 80.37 | 80.37 | -0.20% | 285,406 |
| Sep 30, 2025 | 81.58 | 81.83 | 79.77 | 80.53 | 80.20 | -1.37% | 221,523 |
| Sep 29, 2025 | 82.88 | 83.27 | 80.83 | 81.65 | 81.31 | -1.14% | 217,704 |
| Sep 26, 2025 | 82.15 | 82.92 | 81.82 | 82.59 | 82.25 | 0.83% | 151,300 |
| Sep 25, 2025 | 82.72 | 82.72 | 81.40 | 81.91 | 81.57 | -1.13% | 170,200 |
| Sep 24, 2025 | 83.17 | 83.73 | 82.48 | 82.85 | 82.51 | -0.59% | 118,800 |
| Sep 23, 2025 | 83.18 | 84.48 | 83.06 | 83.34 | 82.99 | 0.42% | 213,100 |
| Sep 22, 2025 | 83.72 | 83.91 | 82.54 | 82.99 | 82.64 | -1.48% | 171,710 |
| Sep 19, 2025 | 86.11 | 86.11 | 83.50 | 84.24 | 83.89 | -2.11% | 914,823 |
| Sep 18, 2025 | 84.84 | 86.52 | 83.71 | 86.06 | 85.70 | 3.13% | 352,832 |
| Sep 17, 2025 | 83.82 | 86.37 | 83.32 | 83.45 | 83.10 | 0.11% | 216,805 |
| Sep 16, 2025 | 83.89 | 83.89 | 82.02 | 83.36 | 83.01 | -0.60% | 245,700 |
| Sep 15, 2025 | 84.28 | 84.76 | 83.43 | 83.86 | 83.51 | 0.19% | 203,200 |
| Sep 12, 2025 | 84.11 | 84.52 | 83.31 | 83.70 | 83.35 | -1.31% | 155,900 |
| Sep 11, 2025 | 84.15 | 84.88 | 83.67 | 84.81 | 84.46 | 0.69% | 222,800 |
| Sep 10, 2025 | 84.24 | 85.36 | 82.62 | 84.23 | 83.88 | -0.40% | 157,300 |
| Sep 9, 2025 | 86.36 | 86.36 | 84.48 | 84.57 | 84.22 | -2.20% | 189,816 |
| Sep 8, 2025 | 87.04 | 87.40 | 85.50 | 86.47 | 86.11 | -1.18% | 252,300 |
Page 1 of 136