ServisFirst Bancshares, Inc. - Common Stock (SFBS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	79.82	82.21	79.75	82.21	214,866	82.21
4/01/2025	81.30	81.86	80.09	80.93	296,295	80.93
3/31/2025	80.72	82.81	80.53	82.60	239,512	82.60
3/28/2025	82.98	82.98	80.94	81.94	122,135	81.94
3/27/2025	83.86	84.22	82.45	82.89	138,942	82.89
3/26/2025	84.41	85.33	83.20	83.72	135,026	83.72
3/25/2025	84.57	84.79	83.23	83.91	140,674	83.91
3/24/2025	82.68	84.91	82.68	84.41	213,461	84.41
3/21/2025	81.98	82.25	80.63	81.78	493,994	81.78
3/20/2025	81.84	83.74	81.84	82.00	209,501	82.00
3/19/2025	82.49	84.03	81.94	83.15	291,141	83.15
3/18/2025	82.94	83.43	82.02	82.69	214,137	82.69
3/17/2025	82.92	84.06	82.53	83.13	180,597	83.13
3/14/2025	81.60	83.40	81.41	83.39	177,846	83.39
3/13/2025	81.86	82.48	80.45	80.80	235,307	80.80
3/12/2025	81.87	83.12	81.00	81.59	217,737	81.59
3/11/2025	83.06	83.53	80.81	81.18	382,930	81.18
3/10/2025	84.04	84.91	81.63	82.62	296,507	82.62
3/07/2025	85.87	86.41	83.39	85.38	207,210	85.38
3/06/2025	86.47	86.56	85.11	85.99	225,567	85.99
3/05/2025	87.41	88.58	85.67	87.47	311,805	87.47
3/04/2025	90.31	90.37	87.29	87.46	332,968	87.46
3/03/2025	91.43	93.43	90.28	91.31	382,870	91.31
2/28/2025	89.79	91.79	89.79	91.40	346,414	91.40
2/27/2025	88.78	90.19	88.39	89.62	208,940	89.62
2/26/2025	88.05	89.57	88.03	88.85	259,136	88.85
2/25/2025	88.64	89.16	87.75	88.30	205,246	88.30
2/24/2025	87.30	88.22	85.88	87.66	233,233	87.66
2/21/2025	90.32	90.32	86.24	86.76	234,463	86.76
2/20/2025	89.17	89.76	87.62	88.84	200,396	88.84
2/19/2025	89.32	90.83	89.32	90.16	195,342	90.16
2/18/2025	88.51	90.88	87.32	90.56	214,673	90.56
2/14/2025	89.56	90.58	88.24	88.52	119,444	88.52
2/13/2025	89.78	89.78	87.95	89.09	180,579	89.09
2/12/2025	89.68	90.86	89.03	89.03	156,399	89.03
2/11/2025	89.49	92.44	89.49	92.14	127,547	92.14
2/10/2025	90.96	91.69	89.57	90.58	193,859	90.58
2/07/2025	93.09	93.43	90.03	90.82	273,977	90.82
2/06/2025	93.68	93.89	92.55	93.58	156,837	93.58
2/05/2025	91.44	93.37	91.22	93.37	133,865	93.37
2/04/2025	88.10	91.14	87.73	90.97	148,891	90.97
2/03/2025	89.10	89.70	86.99	88.29	323,488	88.29
1/31/2025	90.29	91.50	89.87	90.67	221,564	90.67
1/30/2025	92.17	92.75	89.35	90.14	269,207	90.14
1/29/2025	91.46	92.99	90.20	91.25	257,129	91.25
1/28/2025	89.50	93.90	89.50	92.07	294,014	92.07
1/27/2025	89.31	90.82	88.59	89.68	261,381	89.68
1/24/2025	86.73	88.86	86.73	88.34	176,211	88.34
1/23/2025	88.25	89.17	87.00	87.40	230,492	87.40
1/22/2025	89.01	89.82	88.25	89.14	184,053	89.14
1/21/2025	89.95	91.24	89.35	89.96	190,592	89.96
1/17/2025	88.40	89.32	87.53	89.02	276,180	89.02
1/16/2025	87.71	87.91	86.72	87.21	256,193	87.21
1/15/2025	89.45	89.63	86.96	87.96	198,171	87.96
1/14/2025	83.07	86.14	83.07	86.14	153,703	86.14
1/13/2025	80.55	82.61	80.53	82.59	140,604	82.59
1/10/2025	81.66	82.76	80.05	81.42	233,482	81.42
1/08/2025	83.57	84.29	82.60	83.80	122,977	83.80
1/07/2025	85.46	85.79	82.50	83.97	280,459	83.97
1/06/2025	84.30	86.59	83.73	85.04	312,176	85.04
1/03/2025	84.12	84.55	82.58	84.32	158,551	84.32