ServisFirst Bancshares, Inc.SFBSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $75.18 | $77.25 | $74.72 | $75.12 | 225,034 |
| 1/12/2026 | $74.75 | $75.65 | $74.25 | $74.81 | 150,111 |
| 1/9/2026 | $76.42 | $76.71 | $75.03 | $75.74 | 205,501 |
| 1/8/2026 | $73.14 | $76.73 | $73.14 | $76.33 | 203,300 |
| 1/7/2026 | $74.54 | $74.54 | $73.31 | $73.70 | 200,900 |
| 1/6/2026 | $72.94 | $74.88 | $72.94 | $74.54 | 267,800 |
| 1/5/2026 | $71.72 | $74.77 | $71.72 | $73.67 | 351,329 |
| 1/2/2026 | $71.46 | $72.42 | $70.62 | $71.82 | 203,725 |
| 12/31/2025 | $72.74 | $73.06 | $71.68 | $71.79 | 225,200 |
| 12/30/2025 | $73.04 | $73.23 | $72.36 | $72.42 | 151,347 |
| 12/29/2025 | $73.84 | $73.96 | $72.86 | $73.21 | 152,400 |
| 12/26/2025 | $73.66 | $74.04 | $72.53 | $73.59 | 121,132 |
| 12/24/2025 | $73.97 | $74.43 | $72.88 | $73.80 | 92,833 |
| 12/23/2025 | $74.04 | $75.00 | $73.82 | $73.97 | 317,800 |
| 12/22/2025 | $72.73 | $74.35 | $72.69 | $74.34 | 306,853 |
| 12/19/2025 | $74.56 | $75.13 | $72.22 | $72.65 | 1.27M |
| 12/18/2025 | $75.04 | $75.82 | $72.90 | $73.01 | 289,800 |
| 12/17/2025 | $74.32 | $76.21 | $74.20 | $74.22 | 349,044 |
| 12/16/2025 | $74.41 | $74.93 | $73.72 | $74.76 | 405,237 |
| 12/15/2025 | $75.20 | $76.97 | $73.73 | $73.76 | 327,032 |
| 12/12/2025 | $75.84 | $76.00 | $74.10 | $74.45 | 440,400 |
| 12/11/2025 | $75.78 | $76.74 | $75.28 | $75.50 | 181,933 |
| 12/10/2025 | $72.99 | $76.67 | $72.51 | $75.80 | 656,800 |
| 12/9/2025 | $73.58 | $74.87 | $72.63 | $72.87 | 188,200 |
| 12/8/2025 | $72.71 | $73.98 | $72.25 | $73.47 | 300,349 |
| 12/5/2025 | $71.46 | $72.89 | $71.41 | $72.24 | 239,919 |
| 12/4/2025 | $71.21 | $72.61 | $71.06 | $71.71 | 227,214 |
| 12/3/2025 | $71.02 | $72.20 | $70.71 | $71.66 | 217,400 |
| 12/2/2025 | $72.28 | $72.36 | $70.63 | $70.80 | 219,500 |
| 12/1/2025 | $70.69 | $72.49 | $70.69 | $71.67 | 229,238 |
| 11/28/2025 | $71.34 | $71.64 | $70.75 | $71.13 | 171,900 |
| 11/26/2025 | $71.75 | $72.89 | $71.18 | $71.29 | 378,207 |
| 11/25/2025 | $70.53 | $72.96 | $70.53 | $72.34 | 191,000 |
| 11/24/2025 | $70.33 | $70.64 | $69.66 | $69.96 | 198,813 |
| 11/21/2025 | $68.08 | $71.28 | $68.08 | $70.44 | 244,643 |
| 11/20/2025 | $69.30 | $70.75 | $67.61 | $67.76 | 190,100 |
| 11/19/2025 | $68.42 | $69.37 | $67.39 | $68.91 | 153,008 |
| 11/18/2025 | $68.02 | $69.43 | $67.20 | $68.29 | 207,507 |
| 11/17/2025 | $71.12 | $71.60 | $67.88 | $68.22 | 139,305 |
| 11/14/2025 | $70.65 | $71.25 | $69.47 | $71.25 | 210,800 |
| 11/13/2025 | $71.04 | $71.96 | $70.25 | $70.67 | 176,600 |
| 11/12/2025 | $72.64 | $73.14 | $71.27 | $71.27 | 256,500 |
| 11/11/2025 | $72.16 | $73.02 | $71.64 | $72.34 | 147,929 |
| 11/10/2025 | $71.89 | $72.73 | $71.41 | $72.14 | 210,636 |
| 11/7/2025 | $70.48 | $71.77 | $69.03 | $71.76 | 171,119 |
| 11/6/2025 | $71.04 | $71.72 | $69.93 | $70.60 | 166,104 |
| 11/5/2025 | $70.65 | $72.00 | $69.92 | $71.16 | 230,400 |
| 11/4/2025 | $69.99 | $70.58 | $69.38 | $70.12 | 275,100 |
| 11/3/2025 | $70.05 | $70.79 | $68.85 | $70.74 | 294,042 |
| 10/31/2025 | $68.42 | $70.55 | $67.72 | $70.27 | 295,500 |
| 10/30/2025 | $68.70 | $70.31 | $68.38 | $69.06 | 257,430 |
| 10/29/2025 | $70.64 | $71.53 | $68.49 | $68.87 | 221,432 |
| 10/28/2025 | $70.83 | $71.77 | $70.47 | $71.20 | 201,917 |
| 10/27/2025 | $71.31 | $71.68 | $70.58 | $70.93 | 236,900 |
| 10/24/2025 | $71.70 | $72.18 | $70.84 | $70.90 | 178,000 |
| 10/23/2025 | $71.03 | $71.92 | $69.83 | $70.79 | 352,549 |
| 10/22/2025 | $71.38 | $72.36 | $70.05 | $70.86 | 504,935 |
| 10/21/2025 | $74.10 | $74.99 | $70.42 | $71.11 | 521,400 |
| 10/20/2025 | $75.34 | $76.75 | $74.73 | $76.30 | 232,750 |
| 10/17/2025 | $75.37 | $75.91 | $74.27 | $75.21 | 268,115 |
| 10/16/2025 | $78.98 | $79.44 | $74.32 | $74.79 | 310,700 |
| 10/15/2025 | $81.27 | $81.60 | $78.97 | $79.90 | 165,200 |