S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

SERVISFIRST BANC (SFBS)

NYSE

$43.72+$0.38 (+0.87%)

Price as of Aug 21, 2026 7:58 PM EDT

$2.4B
Market Cap
0.01%
1-Year Change
Banks - Regional
Industry

1 Month
-1.29%

Low Price$43.34

High Price$45.77
3 Months
+12.24%

Low Price$43.34

High Price$45.77
1 Year
+0.01%

Low Price$43.34

High Price$45.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	43.99	44.63	43.01	43.34	-0.69%	453,796
08/21/2026	2:1 Split
08/20/2026	43.67	43.96	43.41	43.64	-0.57%	222,224
08/19/2026	45.19	45.25	43.70	43.89	-2.49%	239,593
08/18/2026	45.61	45.69	44.84	45.01	-0.56%	265,273
08/17/2026	45.60	45.97	45.14	45.27	-0.88%	169,734
08/14/2026	45.52	46.04	44.93	45.67	-0.22%	174,801
08/13/2026	45.69	46.00	45.22	45.77	+1.19%	223,223
08/12/2026	44.75	45.40	44.47	45.23	+1.31%	186,590
08/11/2026	44.44	44.98	43.87	44.64	+0.94%	189,234
08/10/2026	44.20	44.46	43.77	44.23	-0.53%	187,058
08/07/2026	44.33	44.66	43.86	44.46	-0.27%	141,847
08/06/2026	45.50	45.64	44.54	44.58	-1.43%	170,504
08/05/2026	45.44	45.57	45.00	45.23	-0.47%	210,716
08/04/2026	45.02	45.90	44.65	45.44	+0.98%	241,078
08/03/2026	44.14	45.43	44.10	45.00	+0.56%	247,156
07/31/2026	44.64	44.90	44.13	44.75	+0.31%	250,743
07/30/2026	45.11	45.19	44.59	44.61	-0.46%	235,607
07/29/2026	44.42	45.05	44.40	44.82	-0.31%	288,994
07/28/2026	44.29	45.07	44.29	44.96	+1.96%	203,165
07/27/2026	44.30	44.38	43.83	44.09	+0.65%	317,076
07/24/2026	43.68	44.31	43.61	43.81	+0.68%	274,969
07/23/2026	42.78	43.59	42.14	43.51	+0.47%	359,762
07/22/2026	43.83	43.83	42.69	43.31	-1.37%	281,470
07/21/2026	44.05	45.03	43.19	43.91	+2.61%	567,350
07/20/2026	43.44	43.58	42.57	42.79	-1.56%	373,196
07/20/2026	$1.57 Earnings
07/17/2026	43.59	44.14	43.03	43.47	-1.64%	291,456
07/16/2026	43.13	44.49	42.97	44.20	+2.68%	241,562
07/15/2026	43.04	43.42	42.80	43.04	+0.71%	189,869
07/14/2026	42.47	43.06	42.46	42.74	+0.65%	276,339
07/13/2026	42.87	43.04	42.17	42.46	-0.50%	175,595
07/10/2026	42.58	42.95	42.18	42.68	+0.47%	287,011
07/09/2026	42.11	42.90	42.11	42.48	+1.18%	327,602
07/08/2026	42.96	42.96	41.74	41.98	-2.43%	326,506
07/07/2026	44.00	44.09	43.03	43.03	-1.99%	257,438
07/06/2026	43.00	44.02	42.87	43.90	+1.34%	223,688
07/02/2026	44.88	44.97	43.18	43.32	-2.48%	486,125
07/01/2026	43.38	44.80	43.20	44.42	+2.86%	349,907
07/01/2026	$0.38 Dividend
06/30/2026	43.09	43.84	42.97	43.19	-0.47%	424,105
06/29/2026	43.46	43.83	43.01	43.39	-1.54%	390,389
06/26/2026	43.52	44.12	43.34	44.07	+1.56%	1,560,176
06/25/2026	42.37	43.44	42.30	43.39	+2.80%	327,056
06/24/2026	41.33	42.30	41.33	42.21	+2.23%	388,524
06/23/2026	40.79	41.39	40.62	41.29	+1.25%	317,631
06/22/2026	40.16	40.97	40.16	40.78	+1.81%	371,207
06/18/2026	39.88	40.42	39.88	40.05	+0.97%	985,220
06/17/2026	40.39	40.91	39.22	39.67	-2.42%	311,259
06/16/2026	40.99	41.15	40.35	40.66	+0.75%	224,418
06/15/2026	41.18	41.80	40.02	40.35	-1.61%	304,440
06/12/2026	40.79	41.12	40.72	41.01	+1.02%	191,814
06/11/2026	40.26	40.71	39.97	40.60	+1.77%	248,058
06/10/2026	39.55	40.37	39.41	39.89	+1.11%	197,231
06/09/2026	39.23	40.21	39.23	39.46	+1.36%	188,206
06/08/2026	39.12	39.67	38.93	38.93	+0.06%	188,417
06/05/2026	38.95	39.36	38.73	38.90	+0.19%	187,216
06/04/2026	38.41	38.96	38.41	38.83	+3.13%	239,062
06/03/2026	38.02	38.02	37.50	37.65	-2.11%	268,516
06/02/2026	38.03	38.92	38.03	38.46	+0.66%	204,904
06/01/2026	38.41	38.43	37.58	38.21	-1.59%	253,335
05/29/2026	38.68	39.02	38.37	38.82	+0.48%	200,137
05/28/2026	38.38	38.80	38.04	38.64	-0.03%	190,223
05/27/2026	39.26	39.32	38.39	38.65	-0.88%	168,642
05/26/2026	38.63	39.16	38.62	38.99	+1.19%	170,296
05/22/2026	38.58	38.94	38.40	38.54	-0.21%	124,650
05/21/2026	37.93	38.74	37.68	38.62	+0.48%	251,664
05/20/2026	37.70	38.77	37.70	38.43	+2.02%	196,113
05/19/2026	37.75	37.83	37.42	37.67	-0.64%	174,169
05/18/2026	37.61	38.25	37.55	37.91	+1.55%	184,259
05/15/2026	38.00	38.03	37.07	37.34	-1.74%	200,922
05/14/2026	38.04	38.47	37.30	38.00	+1.11%	213,584
05/13/2026	38.11	38.27	37.54	37.58	-1.74%	227,512
05/12/2026	38.35	38.50	37.23	38.25	-0.05%	205,596
05/11/2026	39.69	39.69	38.16	38.27	-3.28%	316,018
05/08/2026	39.48	39.92	39.42	39.57	+0.11%	204,952
05/07/2026	39.81	40.06	39.36	39.52	-0.35%	187,132
05/06/2026	40.08	40.26	39.42	39.66	+0.09%	201,138
05/05/2026	39.15	39.88	38.94	39.63	+1.63%	127,741
05/04/2026	39.49	39.73	38.95	38.99	-1.99%	255,115
05/01/2026	39.67	40.43	39.26	39.78	+0.36%	367,569
04/30/2026	38.63	39.78	38.62	39.64	+1.74%	273,393
04/29/2026	39.28	39.64	38.78	38.96	-1.52%	186,179
04/28/2026	40.06	40.30	39.51	39.56	-0.33%	219,199
04/27/2026	39.39	40.07	39.11	39.69	+0.66%	194,542
04/24/2026	39.60	40.12	39.29	39.43	-0.89%	265,691
04/23/2026	39.28	39.89	38.80	39.78	+1.82%	198,583
04/22/2026	39.33	39.55	38.74	39.07	-0.70%	351,719
04/21/2026	39.40	40.14	38.55	39.35	+1.15%	430,534
04/20/2026	38.64	39.05	38.64	38.90	+0.36%	193,233
04/20/2026	$1.54 Earnings
04/17/2026	38.47	39.67	38.27	38.76	+2.64%	387,474
04/16/2026	38.02	38.22	37.63	37.76	-1.16%	172,843
04/15/2026	38.95	39.13	38.17	38.21	-1.97%	222,850
04/14/2026	39.03	39.19	38.50	38.97	-0.60%	306,730
04/13/2026	38.70	39.32	38.28	39.21	+0.78%	255,597
04/10/2026	39.59	39.59	38.84	38.90	-2.01%	165,500
04/09/2026	38.54	39.78	38.19	39.70	+2.23%	221,497
04/08/2026	38.81	39.17	38.43	38.83	+4.45%	327,856
04/07/2026	36.67	37.38	36.48	37.18	+1.10%	330,617