ServisFirst Bancshares, Inc. - Common Stock (SFBS)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	79.04	79.87	78.26	78.65	253,022	78.65
7/30/2025	79.76	81.26	79.48	79.85	227,214	79.85
7/29/2025	81.28	81.56	79.27	79.50	146,819	79.50
7/28/2025	81.22	81.42	80.24	80.75	234,762	80.75
7/25/2025	81.65	81.65	80.05	81.24	175,279	81.24
7/24/2025	82.83	83.14	81.48	81.80	166,785	81.80
7/23/2025	84.00	84.37	82.56	83.68	235,769	83.68
7/22/2025	83.04	85.96	83.04	83.44	435,725	83.44
7/21/2025	83.45	84.85	82.46	82.46	288,483	82.46
7/18/2025	83.62	84.48	82.28	83.00	188,963	83.00
7/17/2025	81.42	83.64	81.42	82.98	259,100	82.98
7/16/2025	80.43	81.55	79.31	81.22	262,426	81.22
7/15/2025	82.62	82.72	79.47	79.60	226,304	79.60
7/14/2025	81.75	83.05	81.75	83.00	113,187	83.00
7/11/2025	81.75	82.46	81.19	82.03	148,916	82.03
7/10/2025	81.62	83.20	80.83	82.57	207,961	82.57
7/09/2025	82.52	83.31	81.10	81.96	229,486	81.96
7/08/2025	81.44	82.99	81.32	81.92	214,195	81.92
7/07/2025	81.82	83.54	80.98	81.34	199,522	81.34
7/03/2025	82.26	83.63	82.00	82.89	171,488	82.89
7/02/2025	80.40	81.88	79.55	82.05	254,582	82.05
7/01/2025	76.36	80.75	76.36	80.13	333,681	80.13
6/30/2025	79.33	79.33	77.43	77.51	264,598	77.17
6/27/2025	78.86	79.70	78.34	79.07	1,394,249	78.73
6/26/2025	77.17	78.77	76.89	78.60	257,784	78.26
6/25/2025	76.97	77.19	76.30	76.62	202,247	76.29
6/24/2025	77.04	78.11	76.85	76.95	281,898	76.62
6/23/2025	72.56	76.35	72.56	76.21	477,236	75.88
6/20/2025	72.71	73.26	72.38	72.94	657,909	72.62
6/18/2025	71.37	73.19	71.37	72.32	205,917	72.01
6/17/2025	71.81	72.89	71.27	71.88	238,422	71.57
6/16/2025	73.56	73.73	72.21	72.40	190,208	72.09
6/13/2025	73.47	73.72	72.29	72.59	238,370	72.28
6/12/2025	74.49	75.09	73.75	74.29	144,983	73.97
6/11/2025	76.56	76.56	74.75	74.84	151,084	74.52
6/10/2025	75.41	76.79	75.31	76.06	136,164	75.73
6/09/2025	75.46	76.11	75.25	75.25	114,472	74.92
6/06/2025	74.49	75.38	74.22	75.14	108,849	74.82
6/05/2025	73.91	73.92	72.94	73.55	112,300	73.23
6/04/2025	74.56	74.74	73.55	73.87	151,499	73.55
6/03/2025	73.20	74.92	73.00	74.70	141,559	74.38
6/02/2025	73.95	74.11	72.66	73.36	246,490	73.04
5/30/2025	74.72	74.92	73.83	74.43	205,866	74.11
5/29/2025	74.32	74.88	73.64	74.88	186,092	74.56
5/28/2025	74.82	75.08	73.95	74.13	178,983	73.81
5/27/2025	73.95	75.25	73.32	74.97	163,311	74.65
5/23/2025	72.20	73.47	71.46	73.00	217,026	72.68
5/22/2025	72.90	74.32	72.90	73.48	157,685	73.16
5/21/2025	75.39	75.92	73.53	73.59	125,064	73.27
5/20/2025	76.42	76.67	76.03	76.40	122,707	76.07
5/19/2025	76.18	76.69	75.91	76.57	124,613	76.24
5/16/2025	77.84	77.84	76.92	77.20	185,565	76.87
5/15/2025	77.77	78.59	77.02	77.96	103,148	77.62
5/14/2025	78.03	78.63	77.56	77.72	175,910	77.38
5/13/2025	79.16	79.23	77.87	78.35	110,866	78.01
5/12/2025	77.64	79.80	77.44	78.56	264,015	78.22
5/09/2025	74.42	74.94	73.99	74.56	97,137	74.24
5/08/2025	73.83	75.16	72.89	74.69	118,967	74.37
5/07/2025	74.20	74.49	72.31	72.82	176,400	72.51
5/06/2025	73.20	74.37	72.46	73.37	168,695	73.05
5/05/2025	73.80	75.40	73.54	74.23	130,614	73.91
5/02/2025	73.48	75.00	72.62	74.51	176,685	74.19
5/01/2025	71.26	72.84	70.48	72.38	252,350	72.07