ServisFirst Bancshares, Inc. - Common Stock (SFBS)

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

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	73.48	75.00	72.62	74.51	176,685	74.51
5/01/2025	71.26	72.84	70.48	72.38	252,350	72.38
4/30/2025	70.46	71.70	69.50	71.22	214,397	71.22
4/29/2025	71.07	72.59	70.47	72.20	155,380	72.20
4/28/2025	70.82	71.34	70.08	71.08	160,705	71.08
4/25/2025	70.96	71.04	69.81	70.79	143,538	70.79
4/24/2025	70.98	72.05	69.26	71.74	191,342	71.74
4/23/2025	68.89	73.76	68.89	70.98	259,226	70.98
4/22/2025	67.00	70.63	66.48	69.47	430,843	69.47
4/21/2025	68.85	69.52	68.11	69.50	371,789	69.50
4/17/2025	69.45	70.89	68.70	69.72	311,257	69.72
4/16/2025	68.73	70.21	68.54	69.32	280,679	69.32
4/15/2025	68.92	70.39	68.92	69.36	246,456	69.36
4/14/2025	69.93	69.93	67.01	68.99	199,634	68.99
4/11/2025	68.02	69.55	66.85	68.74	201,267	68.74
4/10/2025	71.76	72.25	67.33	69.02	274,318	69.02
4/09/2025	67.04	74.75	66.79	73.87	496,758	73.87
4/08/2025	72.47	73.19	67.22	68.48	414,741	68.48
4/07/2025	68.30	73.32	67.25	70.25	462,206	70.25
4/04/2025	71.18	71.73	67.71	70.75	439,857	70.75
4/03/2025	77.59	77.74	73.84	73.97	268,557	73.97
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	82.27
3/28/2025	82.98	82.98	80.94	81.94	122,135	81.61
3/27/2025	83.86	84.22	82.45	82.89	138,942	82.55
3/26/2025	84.41	85.33	83.20	83.72	135,026	83.38
3/25/2025	84.57	84.79	83.23	83.91	140,674	83.57
3/24/2025	82.68	84.91	82.68	84.41	213,461	84.07
3/21/2025	81.98	82.25	80.63	81.78	493,994	81.45
3/20/2025	81.84	83.74	81.84	82.00	209,501	81.67
3/19/2025	82.49	84.03	81.94	83.15	291,141	82.81
3/18/2025	82.94	83.43	82.02	82.69	214,137	82.35
3/17/2025	82.92	84.06	82.53	83.13	180,597	82.79
3/14/2025	81.60	83.40	81.41	83.39	177,846	83.05
3/13/2025	81.86	82.48	80.45	80.80	235,307	80.47
3/12/2025	81.87	83.12	81.00	81.59	217,737	81.26
3/11/2025	83.06	83.53	80.81	81.18	382,930	80.85
3/10/2025	84.04	84.91	81.63	82.62	296,507	82.28
3/07/2025	85.87	86.41	83.39	85.38	207,210	85.03
3/06/2025	86.47	86.56	85.11	85.99	225,567	85.64
3/05/2025	87.41	88.58	85.67	87.47	311,805	87.12
3/04/2025	90.31	90.37	87.29	87.46	332,968	87.11
3/03/2025	91.43	93.43	90.28	91.31	382,870	90.94
2/28/2025	89.79	91.79	89.79	91.40	346,414	91.03
2/27/2025	88.78	90.19	88.39	89.62	208,940	89.26
2/26/2025	88.05	89.57	88.03	88.85	259,136	88.49
2/25/2025	88.64	89.16	87.75	88.30	205,246	87.94
2/24/2025	87.30	88.22	85.88	87.66	233,233	87.30
2/21/2025	90.32	90.32	86.24	86.76	234,463	86.41
2/20/2025	89.17	89.76	87.62	88.84	200,396	88.48
2/19/2025	89.32	90.83	89.32	90.16	195,342	89.79
2/18/2025	88.51	90.88	87.32	90.56	214,673	90.19
2/14/2025	89.56	90.58	88.24	88.52	119,444	88.16
2/13/2025	89.78	89.78	87.95	89.09	180,579	88.73
2/12/2025	89.68	90.86	89.03	89.03	156,399	88.67
2/11/2025	89.49	92.44	89.49	92.14	127,547	91.77
2/10/2025	90.96	91.69	89.57	90.58	193,859	90.21
2/07/2025	93.09	93.43	90.03	90.82	273,977	90.45
2/06/2025	93.68	93.89	92.55	93.58	156,837	93.20
2/05/2025	91.44	93.37	91.22	93.37	133,865	92.99
2/04/2025	88.10	91.14	87.73	90.97	148,891	90.60