ServisFirst Bancshares, Inc. - Common Stock (SFBS)

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

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	68.42	70.55	67.72	70.27	295,485	70.27
10/30/2025	68.70	70.31	68.38	69.06	257,430	69.06
10/29/2025	70.64	71.53	68.49	68.87	221,432	68.87
10/28/2025	70.83	71.77	70.47	71.20	201,917	71.20
10/27/2025	71.31	71.68	70.58	70.93	236,882	70.93
10/24/2025	71.70	72.18	70.84	70.90	177,998	70.90
10/23/2025	71.03	71.92	69.83	70.79	352,549	70.79
10/22/2025	71.38	72.36	70.05	70.86	504,935	70.86
10/21/2025	74.10	74.99	70.42	71.11	521,391	71.11
10/20/2025	75.34	76.75	74.73	76.30	232,749	76.30
10/17/2025	75.37	75.91	74.27	75.21	268,115	75.21
10/16/2025	78.98	79.44	74.32	74.79	309,897	74.79
10/15/2025	81.27	81.60	78.97	79.90	165,187	79.90
10/14/2025	77.70	81.55	77.54	80.96	170,675	80.96
10/13/2025	77.75	78.85	76.59	78.04	168,062	78.04
10/10/2025	80.47	81.25	76.55	76.76	189,037	76.76
10/09/2025	80.88	81.31	79.69	80.14	120,339	80.14
10/08/2025	82.58	82.58	80.98	81.08	102,156	81.08
10/07/2025	83.51	83.51	81.49	81.99	180,330	81.99
10/06/2025	81.69	83.05	81.37	82.36	298,145	82.36
10/03/2025	81.04	82.22	80.50	81.11	213,002	81.11
10/02/2025	79.84	81.27	79.33	80.90	241,312	80.90
10/01/2025	80.01	80.42	78.12	80.37	285,406	80.37
9/30/2025	81.58	81.83	79.77	80.53	221,523	80.19
9/29/2025	82.88	83.27	80.83	81.65	217,704	81.31
9/26/2025	82.15	82.92	81.82	82.59	160,818	82.25
9/25/2025	82.72	82.72	81.40	81.91	170,165	81.57
9/24/2025	83.17	83.72	82.48	82.85	118,753	82.51
9/23/2025	83.18	84.48	83.06	83.34	213,062	82.99
9/22/2025	83.72	83.91	82.54	82.99	171,710	82.64
9/19/2025	86.11	86.11	83.50	84.24	914,823	83.89
9/18/2025	84.84	86.52	83.71	86.06	352,832	85.70
9/17/2025	83.82	86.37	83.32	83.45	216,805	83.10
9/16/2025	83.89	83.89	82.02	83.36	245,665	83.01
9/15/2025	84.28	84.76	83.43	83.86	203,167	83.51
9/12/2025	84.11	84.52	83.31	83.70	155,867	83.35
9/11/2025	84.15	84.88	83.67	84.81	222,779	84.46
9/10/2025	84.24	85.36	82.61	84.23	157,282	83.88
9/09/2025	86.36	86.36	84.47	84.57	189,816	84.22
9/08/2025	87.04	87.39	85.50	86.47	252,253	86.11
9/05/2025	88.37	89.62	86.71	87.50	232,315	87.14
9/04/2025	87.79	88.50	87.30	88.24	209,312	87.87
9/03/2025	86.45	88.00	86.45	87.40	231,742	87.04
9/02/2025	87.12	87.87	86.88	87.49	258,880	87.13
8/29/2025	88.56	89.02	88.02	88.15	174,436	87.78
8/28/2025	89.53	89.53	88.02	88.35	218,186	87.98
8/27/2025	88.51	89.93	87.93	88.74	276,975	88.37
8/26/2025	88.18	90.64	88.17	89.24	262,228	88.87
8/25/2025	87.92	88.62	87.48	88.30	230,304	87.93
8/22/2025	83.50	88.62	83.23	88.34	300,927	87.97
8/21/2025	82.59	83.32	82.13	82.83	156,842	82.49
8/20/2025	82.70	83.41	82.56	83.03	193,872	82.68
8/19/2025	81.80	82.88	81.79	82.56	160,124	82.22
8/18/2025	81.90	82.08	80.41	81.87	132,835	81.53
8/15/2025	83.18	83.18	81.20	81.37	175,824	81.03
8/14/2025	82.87	83.08	82.10	82.81	143,671	82.47
8/13/2025	82.45	84.13	81.83	83.83	176,871	83.48
8/12/2025	78.80	81.76	78.60	81.56	478,265	81.22
8/11/2025	77.59	77.94	76.97	77.83	161,408	77.51
8/08/2025	77.48	77.66	76.70	77.40	133,904	77.08
8/07/2025	78.40	78.40	76.25	76.69	134,226	76.37
8/06/2025	78.29	78.73	77.58	77.60	180,017	77.28
8/05/2025	78.30	79.01	76.58	78.30	186,684	77.97
8/04/2025	77.40	78.31	77.39	78.28	191,091	77.95