ServisFirst Bancshares, Inc. - Common Stock (SFBS)

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

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	73.47	73.72	72.29	72.59	238,370	72.59
6/12/2025	74.49	75.09	73.75	74.29	144,983	74.29
6/11/2025	76.56	76.56	74.75	74.84	151,084	74.84
6/10/2025	75.41	76.79	75.31	76.06	136,164	76.06
6/09/2025	75.46	76.11	75.25	75.25	114,472	75.25
6/06/2025	74.49	75.38	74.22	75.14	108,849	75.14
6/05/2025	73.91	73.92	72.94	73.55	112,300	73.55
6/04/2025	74.56	74.74	73.55	73.87	151,499	73.87
6/03/2025	73.20	74.92	73.00	74.70	141,559	74.70
6/02/2025	73.95	74.11	72.66	73.36	246,490	73.36
5/30/2025	74.72	74.92	73.83	74.43	205,866	74.43
5/29/2025	74.32	74.88	73.64	74.88	186,092	74.88
5/28/2025	74.82	75.08	73.95	74.13	178,983	74.13
5/27/2025	73.95	75.25	73.32	74.97	163,311	74.97
5/23/2025	72.20	73.47	71.46	73.00	217,026	73.00
5/22/2025	72.90	74.32	72.90	73.48	157,685	73.48
5/21/2025	75.39	75.92	73.53	73.59	125,064	73.59
5/20/2025	76.42	76.67	76.03	76.40	122,707	76.40
5/19/2025	76.18	76.69	75.91	76.57	124,613	76.57
5/16/2025	77.84	77.84	76.92	77.20	185,565	77.20
5/15/2025	77.77	78.59	77.02	77.96	103,148	77.96
5/14/2025	78.03	78.63	77.56	77.72	175,910	77.72
5/13/2025	79.16	79.23	77.87	78.35	110,866	78.35
5/12/2025	77.64	79.80	77.44	78.56	264,015	78.56
5/09/2025	74.42	74.94	73.99	74.56	97,137	74.56
5/08/2025	73.83	75.16	72.89	74.69	118,967	74.69
5/07/2025	74.20	74.49	72.31	72.82	176,400	72.82
5/06/2025	73.20	74.37	72.46	73.37	168,695	73.37
5/05/2025	73.80	75.40	73.54	74.23	130,614	74.23
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