ServisFirst Bancshares Inc (SFBS) Historical Stock Data
73.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFBS is down -0.11% a day on average. There have been 13 days where ServisFirst Bancshares Inc closed green and 17 days where SFBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 73.97 | 73.80 | ↓$0.17 (-0.23%) | 72.88 | 74.43 | 92.83K |
| 2025-12-23 | 74.04 | 73.97 | ↓$0.07 (-0.09%) | 73.82 | 75.00 | 317.75K |
| 2025-12-22 | 72.73 | 74.34 | ↑$1.61 (2.21%) | 72.70 | 74.35 | 306.85K |
| 2025-12-19 | 74.56 | 72.65 | ↓$1.91 (-2.56%) | 72.22 | 75.13 | 1.27M |
| 2025-12-18 | 75.04 | 73.01 | ↓$2.03 (-2.71%) | 72.90 | 75.82 | 289.78K |
| 2025-12-17 | 74.32 | 74.22 | ↓$0.10 (-0.13%) | 74.20 | 76.21 | 349.04K |
| 2025-12-16 | 74.41 | 74.76 | ↑$0.35 (0.47%) | 73.72 | 74.93 | 405.24K |
| 2025-12-15 | 75.20 | 73.76 | ↓$1.44 (-1.91%) | 73.73 | 76.97 | 327.03K |
| 2025-12-12 | 75.84 | 74.45 | ↓$1.39 (-1.83%) | 74.10 | 76.00 | 440.40K |
| 2025-12-11 | 75.78 | 75.50 | ↓$0.28 (-0.37%) | 75.28 | 76.74 | 181.93K |
| 2025-12-10 | 72.99 | 75.80 | ↑$2.81 (3.85%) | 72.51 | 76.67 | 656.75K |
| 2025-12-09 | 73.58 | 72.87 | ↓$0.71 (-0.96%) | 72.63 | 74.87 | 188.17K |
| 2025-12-08 | 72.71 | 73.47 | ↑$0.76 (1.05%) | 72.25 | 73.98 | 300.35K |
| 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 |
Create an account or log in to view more rows.
$SFBS 50% chance this will go up or down. I am a professional guys.
$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