ServisFirst Bancshares Inc (SFBS) Historical Stock Data
72.24 ↑0.53 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFBS is up 0.10% a day on average. There have been 18 days where ServisFirst Bancshares Inc closed green and 12 days where SFBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 71.46 | 72.24 | ↑$0.78 (1.09%) | 71.41 | 72.89 | 239.92K |
| 2025-12-04 | 71.21 | 71.71 | ↑$0.50 (0.70%) | 71.06 | 72.61 | 227.21K |
| 2025-12-03 | 71.02 | 71.66 | ↑$0.64 (0.90%) | 70.71 | 72.20 | 217.36K |
| 2025-12-02 | 72.28 | 70.80 | ↓$1.48 (-2.05%) | 70.63 | 72.36 | 219.50K |
| 2025-12-01 | 70.69 | 71.67 | ↑$0.98 (1.39%) | 70.69 | 72.49 | 229.24K |
| 2025-11-28 | 71.34 | 71.13 | ↓$0.21 (-0.29%) | 70.75 | 71.64 | 171.89K |
| 2025-11-26 | 71.75 | 71.29 | ↓$0.46 (-0.64%) | 71.18 | 72.89 | 378.21K |
| 2025-11-25 | 70.53 | 72.34 | ↑$1.81 (2.57%) | 70.53 | 72.96 | 191K |
| 2025-11-24 | 70.33 | 69.96 | ↓$0.37 (-0.53%) | 69.66 | 70.64 | 198.81K |
| 2025-11-21 | 68.08 | 70.44 | ↑$2.36 (3.47%) | 68.08 | 71.28 | 244.64K |
| 2025-11-20 | 69.30 | 67.76 | ↓$1.54 (-2.22%) | 67.61 | 70.75 | 190.05K |
| 2025-11-19 | 68.42 | 68.91 | ↑$0.49 (0.72%) | 67.39 | 69.37 | 153.01K |
| 2025-11-18 | 68.02 | 68.29 | ↑$0.27 (0.40%) | 67.20 | 69.43 | 207.51K |
| 2025-11-17 | 71.12 | 68.22 | ↓$2.90 (-4.08%) | 67.88 | 71.60 | 139.31K |
| 2025-11-14 | 70.65 | 71.25 | ↑$0.60 (0.85%) | 69.47 | 71.25 | 210.75K |
| 2025-11-13 | 71.04 | 70.67 | ↓$0.37 (-0.52%) | 70.25 | 71.96 | 176.57K |
| 2025-11-12 | 72.64 | 71.27 | ↓$1.37 (-1.89%) | 71.27 | 73.14 | 256.48K |
| 2025-11-11 | 72.16 | 72.34 | ↑$0.18 (0.25%) | 71.64 | 73.02 | 147.93K |
| 2025-11-10 | 71.89 | 72.14 | ↑$0.25 (0.35%) | 71.41 | 72.73 | 210.64K |
| 2025-11-07 | 70.48 | 71.76 | ↑$1.28 (1.82%) | 69.03 | 71.77 | 171.12K |
| 2025-11-06 | 71.04 | 70.60 | ↓$0.44 (-0.62%) | 69.93 | 71.72 | 166.10K |
| 2025-11-05 | 70.65 | 71.16 | ↑$0.51 (0.72%) | 69.92 | 72.00 | 230.37K |
| 2025-11-04 | 69.99 | 70.12 | ↑$0.13 (0.19%) | 69.38 | 70.58 | 213.78K |
| 2025-11-03 | 70.05 | 70.74 | ↑$0.69 (0.99%) | 69.00 | 70.79 | 223.14K |
| 2025-10-31 | 68.42 | 70.27 | ↑$1.85 (2.70%) | 68.01 | 70.47 | 210.64K |
| 2025-10-30 | 68.70 | 69.06 | ↑$0.36 (0.52%) | 68.38 | 70.31 | 194.76K |
| 2025-10-29 | 70.64 | 68.87 | ↓$1.77 (-2.51%) | 68.49 | 71.53 | 221.34K |
| 2025-10-28 | 70.83 | 71.20 | ↑$0.37 (0.52%) | 70.47 | 71.77 | 201.92K |
| 2025-10-27 | 71.31 | 70.93 | ↓$0.38 (-0.53%) | 70.58 | 71.68 | 236.88K |
| 2025-10-24 | 71.70 | 70.90 | ↓$0.80 (-1.12%) | 70.84 | 72.17 | 178K |
Create an account or log in to view more rows.
$SFBS Any red I see I shall buy
$SFBS said y’all dumb af
$SFBS might see a whole 1% green
$SFBS HERE WE GO
$SFBS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SFBS rocket fuel tanks are full. Gonna shoot to the stars
$SFBS so tired of this pos let's fly already
$SFBS to the moon!
$SFBS all’s I know is buy and hold… no expectations
$SFBS The best investment you can make is an investment in yourself or another person