NYSE : SFBS

ServisFirst Bancshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 40.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.40B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

ServisFirst Bancshares, Inc. (SFBS) closed at 41.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	40.85	41.86	40.38	41.42	543,366	+2.83%
2026-10-30	40.94	41.42	40	40.28	577,097	-0.59%
2026-10-29	40.46	40.79	40.23	40.52	396,753	+1.66%
2026-10-28	40.68	40.88	39.53	39.86	549,006	-2.02%
2026-10-27	41.26	41.26	40.67	40.68	471,950	-1.00%
2026-10-26	41.42	41.84	40.915	41.09	403,541	-0.32%
2026-10-23	40.75	41.75	40.75	41.22	715,643	-0.19%
2026-10-22	39.68	41.37	39.68	41.3	704,896	+3.79%
2026-10-21	39.78	39.93	39.44	39.79	571,176	+0.51%
2026-10-20	37.98	40.14	37.98	39.59	1,038,901	+2.17%
2026-10-19	39.3	39.4	38.6	38.75	440,281	-1.55%
2026-10-16	39.85	40.325	39.28	39.36	683,277	-0.51%
2026-10-15	38.64	39.71	38.395	39.56	878,261	+3.91%
2026-10-14	38.01	38.23	37.69	38.07	571,490	-1.30%
2026-10-13	38.94	39.08	38.27	38.57	422,137	-0.41%
2026-10-12	38.38	39.02	38.22	38.73	406,018	+0.83%
2026-10-09	38.45	38.59	38.06	38.41	347,151	-0.49%
2026-10-08	38.24	38.76	37.51	38.6	543,958	+1.10%
2026-10-07	38.1	38.76	37.792	38.18	622,886	-1.39%
2026-10-06	39.44	39.92	38.64	38.72	925,756	-2.00%
2026-10-05	40.12	40.12	39.355	39.51	646,833	-1.59%
2026-10-02	39.95	40.39	39.86	40.15	567,118	+1.01%
2026-10-01	39.55	39.93	38.72	39.75	625,539	-0.10%
2026-09-30	40.29	41.445	39.77	39.98	532,957	-0.25%
2026-09-29	40.83	41.135	40.06	40.08	581,801	-2.29%
2026-09-28	41.05	41.49	40.65	41.02	580,085	-0.70%
2026-09-25	41.43	41.72	41.01	41.31	778,214	+0.15%
2026-09-24	41.35	41.45	40.555	41.25	610,864	+0.19%
2026-09-23	41.66	41.84	41.16	41.17	733,665	-1.39%
2026-09-22	42.28	42.33	41.655	41.75	882,411	-0.41%
2026-09-21	41.59	42.26	41.32	41.92	854,601	+1.13%
2026-09-18	40.8	41.67	40.495	41.45	2,166,862	+1.22%
2026-09-17	41.8	41.82	40.78	40.95	533,349	-0.80%
2026-09-16	42.41	42.41	40.49	41.28	794,889	-2.48%
2026-09-15	42.44	42.74	42.21	42.33	677,853	+0.07%
2026-09-14	42.01	42.66	42.01	42.3	774,415	+0.40%
2026-09-11	42.89	42.93	41.84	42.13	467,388	-0.50%
2026-09-10	41.93	42.34	41.6	42.34	460,795	+0.69%
2026-09-09	42.5	42.5	41.535	42.05	671,312	-1.52%
2026-09-08	43.05	43.11	42.66	42.7	593,073	-1.00%
2026-09-04	42.29	43.38	42.29	43.13	380,518	+1.48%
2026-09-03	42.64	43.075	42.315	42.5	358,652	+0.47%
2026-09-02	41.8	42.7	41.65	42.3	640,666	+1.85%
2026-09-01	42.96	43.12	41.17	41.53	559,441	-3.51%
2026-08-31	43	43.16	42.605	43.04	456,102	-0.37%
2026-08-28	43.45	43.58	42.97	43.2	511,298	+0.02%
2026-08-27	42.76	43.33	42.3	43.19	418,311	-0.28%
2026-08-26	43.27	43.41	42.94	43.31	510,865	+0.42%
2026-08-25	44.02	44.035	42.91	43.13	388,651	-1.84%
2026-08-24	43.43	44.295	43.38	43.94	530,132	+1.38%
2026-08-21	43.99	44.631	43.01	43.34	453,796	-0.69%
2026-08-20	43.665	43.96	43.413	43.64	444,448	-0.57%
2026-08-19	45.185	45.245	43.695	43.89	479,186	-2.49%
2026-08-18	45.61	45.69	44.836	45.01	530,546	-0.56%
2026-08-17	45.595	45.973	45.143	45.265	339,474	-0.88%
2026-08-14	45.52	46.04	44.933	45.665	349,602	-0.22%
2026-08-13	45.685	45.995	45.22	45.765	446,446	+1.19%
2026-08-12	44.75	45.395	44.465	45.225	373,180	+1.31%
2026-08-11	44.44	44.98	43.868	44.64	378,468	+0.94%
2026-08-10	44.2	44.46	43.769	44.225	374,116	-0.53%
2026-08-07	44.33	44.66	43.863	44.46	283,694	-0.27%
2026-08-06	45.5	45.635	44.538	44.58	341,008	-1.43%
2026-08-05	45.44	45.569	45	45.225	421,476	-0.47%
2026-08-04	45.015	45.9	44.648	45.44	482,156	+0.98%
2026-08-03	44.14	45.432	44.103	45	494,312	+0.56%
2026-07-31	44.635	44.9	44.128	44.75	501,486	+0.31%
2026-07-30	45.11	45.19	44.585	44.61	471,214	-0.46%
2026-07-29	44.415	45.045	44.4	44.815	578,150	-0.31%
2026-07-28	44.29	45.065	44.29	44.955	406,870	+1.96%
2026-07-27	44.295	44.378	43.825	44.09	634,152	+0.65%
2026-07-24	43.675	44.308	43.605	43.805	549,938	+0.68%
2026-07-23	42.775	43.585	42.14	43.51	719,524	+0.47%
2026-07-22	43.83	43.83	42.69	43.305	562,940	-1.37%
2026-07-21	44.05	45.03	43.185	43.905	1,134,700	+2.61%
2026-07-20	43.435	43.583	42.565	42.79	746,392	-1.56%
2026-07-17	43.59	44.14	43.03	43.47	582,912	-1.64%
2026-07-16	43.13	44.485	42.965	44.195	483,124	+2.68%
2026-07-15	43.035	43.415	42.795	43.04	380,184	+0.71%
2026-07-14	42.465	43.06	42.455	42.735	552,678	+0.65%
2026-07-13	42.87	43.038	42.165	42.46	351,190	-0.50%
2026-07-10	42.575	42.945	42.18	42.675	574,022	+0.47%
2026-07-09	42.105	42.9	42.105	42.475	655,204	+1.18%
2026-07-08	42.955	42.955	41.743	41.98	654,044	-2.43%
2026-07-07	44	44.09	43.025	43.025	514,876	-1.99%
2026-07-06	42.995	44.015	42.865	43.9	447,376	+1.34%
2026-07-02	44.88	44.97	43.184	43.32	972,250	-2.48%
2026-07-01	43.375	44.8	43.203	44.42	699,814	+2.86%
2026-06-30	43.275	44.03	43.155	43.375	848,210	-0.47%
2026-06-29	43.65	44.02	43.195	43.58	780,778	-1.54%
2026-06-26	43.715	44.318	43.533	44.26	3,120,384	+1.56%
2026-06-25	42.555	43.635	42.49	43.58	654,112	+2.80%
2026-06-24	41.51	42.485	41.51	42.395	777,048	+2.23%
2026-06-23	40.97	41.575	40.798	41.47	635,262	+1.25%
2026-06-22	40.34	41.15	40.34	40.96	742,414	+1.81%
2026-06-18	40.055	40.595	40.055	40.23	1,970,994	+0.97%
2026-06-17	40.57	41.085	39.395	39.845	622,640	-2.42%
2026-06-16	41.17	41.33	40.53	40.835	448,836	+0.75%
2026-06-15	41.365	41.985	40.2	40.53	608,898	-1.61%
2026-06-12	40.97	41.3	40.903	41.195	383,666	+1.02%
2026-06-11	40.44	40.89	40.145	40.78	496,116	+1.77%
2026-06-10	39.725	40.545	39.58	40.07	394,474	+1.11%
2026-06-09	39.405	40.388	39.405	39.63	376,504	+1.36%
2026-06-08	39.295	39.845	39.1	39.1	376,834	+0.06%
2026-06-05	39.125	39.535	38.905	39.075	374,432	+0.19%
2026-06-04	38.58	39.128	38.58	39	478,130	+3.13%
2026-06-03	38.19	38.19	37.668	37.815	537,290	-2.11%
2026-06-02	38.2	39.088	38.195	38.63	409,828	+0.66%
2026-06-01	38.575	38.6	37.745	38.375	506,831	-1.59%
2026-05-29	38.855	39.188	38.54	38.995	400,274	+0.48%
2026-05-28	38.545	38.97	38.205	38.81	380,446	-0.03%
2026-05-27	39.43	39.49	38.555	38.82	337,384	-0.88%
2026-05-26	38.795	39.335	38.785	39.165	340,594	+1.19%
2026-05-22	38.75	39.115	38.564	38.705	249,300	-0.21%
2026-05-21	38.1	38.915	37.845	38.785	503,328	+0.48%
2026-05-20	37.87	38.94	37.87	38.6	392,226	+2.02%
2026-05-19	37.92	38	37.58	37.835	348,338	-0.64%
2026-05-18	37.775	38.415	37.715	38.08	368,518	+1.55%
2026-05-15	38.17	38.195	37.235	37.5	401,844	-1.74%
2026-05-14	38.21	38.635	37.46	38.165	427,168	+1.11%
2026-05-13	38.28	38.435	37.705	37.745	455,024	-1.74%