ServisFirst Bancshares, Inc. SFBS
40.84 USD -0.20 (-0.49%)
Regular-session close
40.84 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
40.50 Day range 41.27
33.88 52-week range 45.76
- YTD
- +13.76%
- 1 year
- +15.60%
SFBS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.09 | 41.27 | 40.50 | 40.84 | -0.20 | -0.49% | 418,759 |
| Nov 12, 2026 | 41.09 | 42.14 | 40.81 | 41.04 | -0.11 | -0.27% | 443,069 |
| Nov 11, 2026 | 41.35 | 41.49 | 40.70 | 41.15 | -0.35 | -0.84% | 313,700 |
| Nov 10, 2026 | 41.73 | 42.10 | 40.94 | 41.50 | -0.18 | -0.43% | 339,300 |
| Nov 9, 2026 | 41.74 | 42.28 | 41.32 | 41.68 | +0.60 | +1.46% | 410,000 |
| Nov 6, 2026 | 40.89 | 41.67 | 40.76 | 41.08 | -0.24 | -0.58% | 399,500 |
| Nov 5, 2026 | 42.57 | 43.15 | 40.94 | 41.32 | -0.56 | -1.34% | 564,900 |
| Nov 4, 2026 | 42.16 | 42.94 | 41.71 | 41.88 | +1.03 | +2.52% | 561,800 |
| Nov 3, 2026 | 41.44 | 41.72 | 40.85 | 40.85 | -0.57 | -1.38% | 888,400 |
| Nov 2, 2026 | 40.85 | 41.85 | 40.38 | 41.42 | +1.14 | +2.83% | 543,400 |
| Oct 30, 2026 | 40.94 | 41.42 | 40.00 | 40.28 | -0.24 | -0.59% | 577,100 |
| Oct 29, 2026 | 40.46 | 40.79 | 40.23 | 40.52 | +0.66 | +1.66% | 396,800 |
| Oct 28, 2026 | 40.68 | 40.88 | 39.53 | 39.86 | -0.82 | -2.02% | 549,000 |
| Oct 27, 2026 | 41.26 | 41.26 | 40.67 | 40.68 | -0.41 | -1.00% | 471,900 |
| Oct 26, 2026 | 41.42 | 41.84 | 40.92 | 41.09 | -0.13 | -0.32% | 403,500 |
| Oct 23, 2026 | 40.75 | 41.75 | 40.75 | 41.22 | -0.08 | -0.19% | 715,600 |
| Oct 22, 2026 | 39.68 | 41.37 | 39.68 | 41.30 | +1.51 | +3.79% | 704,900 |
| Oct 21, 2026 | 39.78 | 39.93 | 39.44 | 39.79 | +0.20 | +0.51% | 571,200 |
| Oct 20, 2026 | 37.98 | 40.14 | 37.98 | 39.59 | +0.84 | +2.17% | 1,038,800 |
| Oct 19, 2026 | 39.30 | 39.40 | 38.60 | 38.75 | -0.61 | -1.55% | 440,200 |
| Oct 16, 2026 | 39.85 | 40.33 | 39.28 | 39.36 | -0.20 | -0.51% | 683,300 |
| Oct 15, 2026 | 38.64 | 39.71 | 38.40 | 39.56 | +1.49 | +3.91% | 878,300 |
| Oct 14, 2026 | 38.01 | 38.23 | 37.69 | 38.07 | -0.50 | -1.30% | 570,300 |
| Oct 13, 2026 | 38.94 | 39.08 | 38.27 | 38.57 | -0.16 | -0.41% | 422,100 |
| Oct 12, 2026 | 38.38 | 39.02 | 38.22 | 38.73 | +0.32 | +0.83% | 406,000 |
| Oct 9, 2026 | 38.45 | 38.59 | 38.06 | 38.41 | -0.19 | -0.49% | 347,200 |
| Oct 8, 2026 | 38.24 | 38.76 | 37.51 | 38.60 | +0.42 | +1.10% | 544,000 |
| Oct 7, 2026 | 38.10 | 38.76 | 37.79 | 38.18 | -0.54 | -1.39% | 622,900 |
| Oct 6, 2026 | 39.44 | 39.92 | 38.64 | 38.72 | -0.79 | -2.00% | 925,800 |
| Oct 5, 2026 | 40.12 | 40.12 | 39.35 | 39.51 | -0.64 | -1.59% | 646,800 |
| Oct 2, 2026 | 39.95 | 40.39 | 39.86 | 40.15 | +0.40 | +1.01% | 567,100 |
| Oct 1, 2026 | 39.55 | 39.93 | 38.72 | 39.75 | -0.23 | -0.58% | 625,500 |
| Sep 30, 2026 | 40.29 | 41.44 | 39.77 | 39.98 | -0.10 | -0.25% | 533,000 |
| Sep 29, 2026 | 40.83 | 41.13 | 40.06 | 40.08 | -0.94 | -2.29% | 581,800 |
| Sep 28, 2026 | 41.05 | 41.49 | 40.65 | 41.02 | -0.29 | -0.70% | 580,100 |
| Sep 25, 2026 | 41.43 | 41.72 | 41.01 | 41.31 | +0.06 | +0.15% | 778,200 |
| Sep 24, 2026 | 41.35 | 41.45 | 40.56 | 41.25 | +0.08 | +0.19% | 610,900 |
| Sep 23, 2026 | 41.66 | 41.84 | 41.16 | 41.17 | -0.58 | -1.39% | 733,700 |
| Sep 22, 2026 | 42.28 | 42.33 | 41.65 | 41.75 | -0.17 | -0.41% | 882,400 |
| Sep 21, 2026 | 41.59 | 42.26 | 41.32 | 41.92 | +0.47 | +1.13% | 854,600 |
| Sep 18, 2026 | 40.80 | 41.67 | 40.49 | 41.45 | +0.50 | +1.22% | 2,166,900 |
| Sep 17, 2026 | 41.80 | 41.82 | 40.78 | 40.95 | -0.33 | -0.80% | 533,300 |
| Sep 16, 2026 | 42.41 | 42.41 | 40.49 | 41.28 | -1.05 | -2.48% | 794,900 |
| Sep 15, 2026 | 42.44 | 42.74 | 42.21 | 42.33 | +0.03 | +0.07% | 677,900 |
| Sep 14, 2026 | 42.01 | 42.66 | 42.01 | 42.30 | +0.17 | +0.40% | 774,400 |
| Sep 11, 2026 | 42.89 | 42.93 | 41.84 | 42.13 | -0.21 | -0.50% | 467,400 |
| Sep 10, 2026 | 41.93 | 42.34 | 41.60 | 42.34 | +0.29 | +0.69% | 460,800 |
| Sep 9, 2026 | 42.50 | 42.50 | 41.53 | 42.05 | -0.65 | -1.52% | 671,300 |
| Sep 8, 2026 | 43.05 | 43.11 | 42.66 | 42.70 | -0.43 | -1.00% | 593,100 |
| Sep 4, 2026 | 42.29 | 43.38 | 42.29 | 43.13 | +0.63 | +1.48% | 380,500 |
| Sep 3, 2026 | 42.64 | 43.08 | 42.31 | 42.50 | +0.20 | +0.47% | 358,600 |
| Sep 2, 2026 | 41.80 | 42.70 | 41.65 | 42.30 | +0.77 | +1.85% | 640,700 |
| Sep 1, 2026 | 42.96 | 43.12 | 41.17 | 41.53 | -1.51 | -3.51% | 559,400 |
| Aug 31, 2026 | 43.00 | 43.16 | 42.60 | 43.04 | -0.16 | -0.37% | 456,100 |
| Aug 28, 2026 | 43.45 | 43.58 | 42.97 | 43.20 | +0.01 | +0.02% | 511,300 |
| Aug 27, 2026 | 42.76 | 43.33 | 42.30 | 43.19 | -0.12 | -0.28% | 418,300 |
| Aug 26, 2026 | 43.27 | 43.41 | 42.94 | 43.31 | +0.18 | +0.42% | 510,900 |
| Aug 25, 2026 | 44.02 | 44.03 | 42.91 | 43.13 | -0.81 | -1.84% | 388,700 |
| Aug 24, 2026 | 43.43 | 44.29 | 43.38 | 43.94 | +0.60 | +1.38% | 530,100 |
| Aug 21, 2026 | 43.99 | 44.63 | 43.01 | 43.34 | -0.30 | -0.69% | 453,800 |
| Aug 20, 2026 | 43.67 | 43.96 | 43.41 | 43.64 | -0.25 | -0.57% | 444,400 |
| Aug 19, 2026 | 45.19 | 45.24 | 43.69 | 43.89 | -1.12 | -2.49% | 479,200 |
| Aug 18, 2026 | 45.61 | 45.69 | 44.84 | 45.01 | -0.25 | -0.55% | 530,600 |
| Aug 17, 2026 | 45.60 | 45.97 | 45.14 | 45.26 | -0.41 | -0.90% | 339,400 |
| Aug 14, 2026 | 45.52 | 46.04 | 44.93 | 45.67 | -0.09 | -0.20% | 349,600 |
65 days, newest first. Daily bars as drawn on the SFBS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.