SFBS | SERVISFIRST BANC | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

SERVISFIRST BANC (SFBS)

NYSE

$40.91+$1.16 (+2.92%)

Price as of Oct 02, 2026 4:18 PM EDT

$4.3B
Market Cap
0.22%
1-Year Change
Banks - Regional
Industry

1 Month
-3.83%

Low Price$39.75

High Price$42.93
3 Months
-10.09%

Low Price$39.75

High Price$45.55
1 Year
+0.22%

Low Price$39.75

High Price$45.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	39.55	39.93	38.72	39.75	-0.10%	625,539
10/01/2026	$0.19 Dividend
09/30/2026	40.10	41.25	39.58	39.79	-0.25%	532,957
09/29/2026	40.64	40.94	39.87	39.89	-2.29%	581,801
09/28/2026	40.85	41.29	40.46	40.83	-0.70%	580,085
09/25/2026	41.23	41.52	40.82	41.11	+0.15%	778,214
09/24/2026	41.15	41.25	40.36	41.05	+0.19%	610,864
09/23/2026	41.46	41.64	40.96	40.97	-1.39%	733,674
09/22/2026	42.08	42.13	41.46	41.55	-0.41%	882,411
09/21/2026	41.39	42.06	41.12	41.72	+1.13%	854,601
09/18/2026	40.61	41.47	40.30	41.25	+1.22%	2,166,862
09/17/2026	41.60	41.62	40.59	40.76	-0.80%	533,349
09/16/2026	42.21	42.21	40.30	41.08	-2.48%	794,889
09/15/2026	42.24	42.54	42.01	42.13	+0.07%	677,853
09/14/2026	41.81	42.46	41.81	42.10	+0.40%	774,415
09/11/2026	42.69	42.73	41.64	41.93	-0.50%	467,379
09/10/2026	41.73	42.14	41.40	42.14	+0.69%	460,795
09/09/2026	42.30	42.30	41.34	41.85	-1.52%	671,312
09/08/2026	42.85	42.91	42.46	42.50	-1.00%	592,935
09/04/2026	42.09	43.17	42.09	42.93	+1.48%	380,518
09/03/2026	42.44	42.87	42.11	42.30	+0.47%	358,652
09/02/2026	41.60	42.50	41.45	42.10	+1.85%	640,666
09/01/2026	42.76	42.92	40.97	41.33	-3.51%	559,441
08/31/2026	42.80	42.95	42.40	42.84	-0.37%	456,292
08/28/2026	43.24	43.37	42.77	42.99	+0.02%	511,299
08/27/2026	42.56	43.12	42.10	42.98	-0.28%	418,311
08/26/2026	43.06	43.20	42.74	43.10	+0.42%	510,865
08/25/2026	43.81	43.83	42.71	42.93	-1.84%	388,651
08/24/2026	43.22	44.08	43.17	43.73	+1.38%	530,132
08/21/2026	43.78	44.42	42.81	43.13	-0.69%	453,796
08/21/2026	2:1 Split
08/20/2026	43.46	43.75	43.21	43.43	-0.57%	222,224
08/19/2026	44.97	45.03	43.49	43.68	-2.49%	239,593
08/18/2026	45.39	45.47	44.62	44.80	-0.56%	265,273
08/17/2026	45.38	45.75	44.93	45.05	-0.88%	169,734
08/14/2026	45.30	45.82	44.72	45.45	-0.22%	174,801
08/13/2026	45.47	45.78	45.01	45.55	+1.19%	223,223
08/12/2026	44.54	45.18	44.25	45.01	+1.31%	186,590
08/11/2026	44.23	44.77	43.66	44.43	+0.94%	189,234
08/10/2026	43.99	44.25	43.56	44.01	-0.53%	187,058
08/07/2026	44.12	44.45	43.65	44.25	-0.27%	141,847
08/06/2026	45.28	45.42	44.33	44.37	-1.43%	170,504
08/05/2026	45.22	45.35	44.79	45.01	-0.47%	210,716
08/04/2026	44.80	45.68	44.44	45.22	+0.98%	241,078
08/03/2026	43.93	45.22	43.89	44.79	+0.56%	247,156
07/31/2026	44.42	44.69	43.92	44.54	+0.31%	250,743
07/30/2026	44.90	44.98	44.37	44.40	-0.46%	235,607
07/29/2026	44.20	44.83	44.19	44.60	-0.31%	288,994
07/28/2026	44.08	44.85	44.08	44.74	+1.96%	203,165
07/27/2026	44.08	44.17	43.62	43.88	+0.65%	317,076
07/24/2026	43.47	44.10	43.40	43.60	+0.68%	274,969
07/23/2026	42.57	43.38	41.94	43.30	+0.47%	359,762
07/22/2026	43.62	43.62	42.49	43.10	-1.37%	281,470
07/21/2026	43.84	44.82	42.98	43.70	+2.61%	567,350
07/20/2026	43.23	43.38	42.36	42.59	-1.56%	373,196
07/20/2026	$0.79 Earnings
07/17/2026	43.38	43.93	42.83	43.26	-1.64%	291,456
07/16/2026	42.93	44.27	42.76	43.98	+2.68%	241,562
07/15/2026	42.83	43.21	42.59	42.84	+0.71%	189,869
07/14/2026	42.26	42.86	42.25	42.53	+0.65%	276,339
07/13/2026	42.67	42.83	41.96	42.26	-0.50%	175,595
07/10/2026	42.37	42.74	41.98	42.47	+0.47%	287,011
07/09/2026	41.90	42.70	41.90	42.27	+1.18%	327,602
07/08/2026	42.75	42.75	41.54	41.78	-2.43%	326,506
07/07/2026	43.79	43.88	42.82	42.82	-1.99%	257,438
07/06/2026	42.79	43.81	42.66	43.69	+1.34%	223,688
07/02/2026	44.67	44.76	42.98	43.11	-2.48%	486,125
07/01/2026	43.17	44.59	43.00	44.21	+2.86%	349,907
07/01/2026	$0.38 Dividend
06/30/2026	42.88	43.63	42.76	42.98	-0.47%	424,105
06/29/2026	43.25	43.62	42.80	43.18	-1.54%	390,389
06/26/2026	43.32	43.91	43.14	43.86	+1.56%	1,560,176
06/25/2026	42.17	43.24	42.10	43.18	+2.80%	327,056
06/24/2026	41.13	42.10	41.13	42.01	+2.23%	388,524
06/23/2026	40.60	41.20	40.43	41.09	+1.25%	317,631
06/22/2026	39.97	40.78	39.97	40.59	+1.81%	371,207
06/18/2026	39.69	40.23	39.69	39.86	+0.97%	985,220
06/17/2026	40.20	40.71	39.04	39.48	-2.42%	311,259
06/16/2026	40.79	40.95	40.16	40.46	+0.75%	224,418
06/15/2026	40.99	41.60	39.83	40.16	-1.61%	304,440
06/12/2026	40.60	40.92	40.53	40.82	+1.02%	191,814
06/11/2026	40.07	40.52	39.78	40.41	+1.77%	248,058
06/10/2026	39.36	40.18	39.22	39.70	+1.11%	197,231
06/09/2026	39.05	40.02	39.05	39.27	+1.36%	188,206
06/08/2026	38.94	39.48	38.74	38.74	+0.06%	188,417
06/05/2026	38.77	39.17	38.55	38.72	+0.19%	187,216
06/04/2026	38.23	38.77	38.23	38.64	+3.13%	239,062
06/03/2026	37.84	37.84	37.32	37.47	-2.11%	268,516
06/02/2026	37.85	38.73	37.85	38.28	+0.66%	204,904
06/01/2026	38.22	38.25	37.40	38.03	-1.59%	253,335
05/29/2026	38.50	38.83	38.19	38.64	+0.48%	200,137
05/28/2026	38.19	38.61	37.86	38.46	-0.03%	190,223
05/27/2026	39.07	39.13	38.20	38.47	-0.88%	168,642
05/26/2026	38.44	38.98	38.43	38.81	+1.19%	170,296
05/22/2026	38.40	38.76	38.21	38.35	-0.21%	124,650
05/21/2026	37.75	38.56	37.50	38.43	+0.48%	251,664
05/20/2026	37.52	38.59	37.52	38.25	+2.02%	196,113
05/19/2026	37.57	37.65	37.24	37.49	-0.64%	174,169
05/18/2026	37.43	38.06	37.37	37.73	+1.55%	184,259
05/15/2026	37.82	37.85	36.90	37.16	-1.74%	200,922