SFBS | SERVISFIRST BANC | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

SERVISFIRST BANC (SFBS)

NYSE

$41.16-$0.34 (-0.82%)

Price as of Nov 11, 2026 7:30 PM EST

$4.5B
Market Cap
17.02%
1-Year Change
Banks - Regional
Industry

1 Month
+8.04%

Low Price$38.07

High Price$41.88
3 Months
-5.71%

Low Price$38.07

High Price$45.55
1 Year
+17.02%

Low Price$38.07

High Price$45.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	41.73	42.10	40.94	41.50	-0.43%	339,297
11/09/2026	41.74	42.28	41.32	41.68	+1.46%	410,000
11/06/2026	40.89	41.67	40.76	41.08	-0.58%	399,492
11/05/2026	42.57	43.15	40.94	41.32	-1.34%	564,916
11/04/2026	42.16	42.94	41.71	41.88	+2.52%	561,826
11/03/2026	41.44	41.72	40.85	40.85	-1.38%	888,409
11/02/2026	40.85	41.86	40.38	41.42	+2.83%	543,366
10/30/2026	40.94	41.42	40.00	40.28	-0.59%	577,097
10/29/2026	40.46	40.79	40.23	40.52	+1.66%	396,753
10/28/2026	40.68	40.88	39.53	39.86	-2.02%	549,006
10/27/2026	41.26	41.26	40.67	40.68	-1.00%	471,950
10/26/2026	41.42	41.84	40.92	41.09	-0.32%	403,541
10/23/2026	40.75	41.75	40.75	41.22	-0.19%	715,643
10/22/2026	39.68	41.37	39.68	41.30	+3.79%	704,896
10/21/2026	39.78	39.93	39.44	39.79	+0.51%	571,176
10/20/2026	37.98	40.14	37.98	39.59	+2.17%	1,038,901
10/19/2026	39.30	39.40	38.60	38.75	-1.55%	440,281
10/19/2026	$0.80 Earnings
10/16/2026	39.85	40.33	39.28	39.36	-0.51%	683,277
10/15/2026	38.64	39.71	38.40	39.56	+3.91%	878,261
10/14/2026	38.01	38.23	37.69	38.07	-1.30%	571,490
10/13/2026	38.94	39.08	38.27	38.57	-0.41%	422,137
10/12/2026	38.38	39.02	38.22	38.73	+0.83%	406,018
10/09/2026	38.45	38.59	38.06	38.41	-0.49%	347,151
10/08/2026	38.24	38.76	37.51	38.60	+1.10%	543,958
10/07/2026	38.10	38.76	37.79	38.18	-1.39%	622,886
10/06/2026	39.44	39.92	38.64	38.72	-2.00%	925,756
10/05/2026	40.12	40.12	39.36	39.51	-1.59%	646,833
10/02/2026	39.95	40.39	39.86	40.15	+1.01%	572,523
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