ServisFirst Bancshares, Inc. - Common Stock (NY:SFBS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2025	74.20	74.49	72.31	72.82	176,400	-0.55(-0.75%)
May 06, 2025	73.20	74.37	72.46	73.37	168,695	-0.86(-1.16%)
May 05, 2025	73.80	75.40	73.54	74.23	130,614	-0.28(-0.38%)
May 02, 2025	73.48	75.00	72.62	74.51	176,685	+2.13(+2.94%)
May 01, 2025	71.26	72.84	70.48	72.38	252,350	+1.16(+1.63%)
Apr 30, 2025	70.46	71.70	69.50	71.22	214,397	-0.98(-1.36%)
Apr 29, 2025	71.07	72.59	70.47	72.20	155,380	+1.12(+1.58%)
Apr 28, 2025	70.82	71.34	70.08	71.08	160,705	+0.29(+0.41%)
Apr 25, 2025	70.96	71.04	69.81	70.79	143,538	-0.95(-1.32%)
Apr 24, 2025	70.98	72.05	69.26	71.74	191,342	+0.76(+1.07%)
Apr 23, 2025	68.89	73.76	68.89	70.98	259,226	+1.51(+2.17%)
Apr 22, 2025	67.00	70.63	66.48	69.47	430,843	-0.03(-0.04%)
Apr 21, 2025	68.85	69.52	68.11	69.50	371,789	-0.22(-0.32%)
Apr 17, 2025	69.45	70.89	68.70	69.72	311,257	+0.40(+0.58%)
Apr 16, 2025	68.73	70.21	68.54	69.32	280,679	-0.04(-0.06%)
Apr 15, 2025	68.92	70.39	68.92	69.36	246,456	+0.37(+0.54%)
Apr 14, 2025	69.93	69.93	67.01	68.99	199,634	+0.25(+0.36%)
Apr 11, 2025	68.02	69.55	66.85	68.74	201,267	-0.28(-0.41%)
Apr 10, 2025	71.76	72.25	67.33	69.02	274,318	-4.85(-6.57%)
Apr 09, 2025	67.04	74.75	66.79	73.87	496,758	+5.39(+7.87%)
Apr 08, 2025	72.47	73.19	67.22	68.48	414,741	-1.77(-2.52%)
Apr 07, 2025	68.30	73.32	67.25	70.25	462,206	-0.50(-0.71%)
Apr 04, 2025	71.18	71.73	67.71	70.75	251,037	-3.22(-4.35%)
Apr 03, 2025	77.59	77.74	73.84	73.97	268,557	-8.24(-10.02%)
Apr 02, 2025	79.82	82.21	79.75	82.21	214,866	+1.28(+1.58%)
Apr 01, 2025	81.30	81.86	80.09	80.93	296,295	-1.33(-1.62%)
Mar 31, 2025	80.39	82.48	80.21	82.27	240,487	+0.66(+0.81%)
Mar 28, 2025	82.64	82.64	80.62	81.61	122,632	-0.95(-1.15%)
Mar 27, 2025	83.52	83.87	82.12	82.55	139,507	-0.83(-0.99%)
Mar 26, 2025	84.07	84.98	82.86	83.38	135,575	-0.19(-0.23%)
Mar 25, 2025	84.23	84.45	82.90	83.57	141,246	-0.50(-0.59%)
Mar 24, 2025	82.34	84.57	82.34	84.07	214,330	+2.62(+3.22%)
Mar 21, 2025	81.65	81.92	80.30	81.45	496,005	-0.22(-0.27%)
Mar 20, 2025	81.51	83.40	81.51	81.67	210,354	-1.15(-1.38%)
Mar 19, 2025	82.16	83.69	81.60	82.81	292,326	+0.46(+0.56%)
Mar 18, 2025	82.60	83.09	81.69	82.35	215,009	-0.44(-0.53%)
Mar 17, 2025	82.58	83.72	82.19	82.79	181,332	-0.26(-0.31%)
Mar 14, 2025	81.27	83.06	81.07	83.05	178,570	+2.58(+3.21%)
Mar 13, 2025	81.53	82.15	80.12	80.47	236,265	-0.79(-0.97%)
Mar 12, 2025	81.54	82.78	80.67	81.26	218,623	+0.41(+0.51%)
Mar 11, 2025	82.72	83.19	80.49	80.85	384,489	-1.43(-1.74%)
Mar 10, 2025	83.70	84.57	81.29	82.28	297,714	-2.75(-3.23%)
Mar 07, 2025	85.52	86.06	83.05	85.03	208,053	-0.61(-0.71%)
Mar 06, 2025	86.12	86.21	84.76	85.64	226,485	-1.47(-1.69%)
Mar 05, 2025	87.06	88.22	85.32	87.12	313,074	+0.01(+0.01%)
Mar 04, 2025	89.94	90.00	86.94	87.11	334,323	-3.83(-4.22%)