MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFBS — ServisFirst Bancshares Inc.
NYSEServisFirst Bancshares Inc.
$38.60
+0.42(+1.10%)
- O
- 38.24
- H
- 38.76
- L
- 37.51
- V
- 538.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.60
Period Return-45.69%
Period High$92.08
Period Low$37.51
Avg Daily Volume303.2K
Total Trading Days365
SFBS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.24 | $38.76 | $37.51 | $38.60 | +$0.42 | +1.10% | 538,121 | $38.48 | $37.51 $38.76 |
| Oct 7, 2026 | $38.10 | $38.76 | $37.79 | $38.18 | $-0.54 | -1.39% | 622,886 | $38.26 | $37.79 $38.76 |
| Oct 6, 2026 | $39.44 | $39.92 | $38.64 | $38.72 | $-0.79 | -2.00% | 925,757 | $39.06 | $38.64 $39.92 |
| Oct 5, 2026 | $40.12 | $40.12 | $39.36 | $39.51 | $-0.64 | -1.59% | 646,834 | $39.62 | $39.36 $40.12 |
| Oct 2, 2026 | $39.95 | $40.39 | $39.86 | $40.15 | +$0.40 | +1.01% | 567,118 | $40.11 | $39.86 $40.39 |
| Oct 1, 2026 | $39.55 | $39.93 | $38.72 | $39.75 | $-0.23 | -0.58% | 625,540 | $39.48 | $38.72 $39.93 |
| Sep 30, 2026 | $40.29 | $41.45 | $39.77 | $39.98 | $-0.10 | -0.25% | 532,958 | $39.99 | $39.77 $41.45 |
| Sep 29, 2026 | $40.83 | $41.14 | $40.06 | $40.08 | $-0.94 | -2.29% | 581,801 | $40.24 | $40.06 $41.14 |
| Sep 28, 2026 | $41.05 | $41.49 | $40.65 | $41.02 | $-0.29 | -0.70% | 580,086 | $41.06 | $40.65 $41.49 |
| Sep 25, 2026 | $41.43 | $41.72 | $41.01 | $41.31 | +$0.06 | +0.15% | 778,214 | $41.29 | $41.01 $41.72 |
| Sep 24, 2026 | $41.35 | $41.45 | $40.56 | $41.25 | +$0.08 | +0.19% | 610,865 | $41.09 | $40.56 $41.45 |
| Sep 23, 2026 | $41.66 | $41.84 | $41.16 | $41.17 | $-0.58 | -1.39% | 733,666 | $41.43 | $41.16 $41.84 |
| Sep 22, 2026 | $42.28 | $42.33 | $41.66 | $41.75 | $-0.17 | -0.41% | 882,411 | $41.90 | $41.66 $42.33 |
| Sep 21, 2026 | $41.59 | $42.26 | $41.32 | $41.92 | +$0.47 | +1.13% | 854,602 | $41.89 | $41.32 $42.26 |
| Sep 18, 2026 | $40.80 | $41.67 | $40.50 | $41.45 | +$0.50 | +1.22% | 2,166,863 | $41.38 | $40.50 $41.67 |
| Sep 17, 2026 | $41.80 | $41.82 | $40.78 | $40.95 | $-0.33 | -0.80% | 533,350 | $41.04 | $40.78 $41.82 |
| Sep 16, 2026 | $42.41 | $42.41 | $40.49 | $41.28 | $-1.05 | -2.48% | 794,889 | $41.44 | $40.49 $42.41 |
| Sep 15, 2026 | $42.44 | $42.74 | $42.21 | $42.33 | +$0.03 | +0.07% | 676,644 | $42.37 | $42.21 $42.74 |
| Sep 14, 2026 | $42.01 | $42.66 | $42.01 | $42.30 | +$0.17 | +0.40% | 772,031 | $42.32 | $42.01 $42.66 |
| Sep 11, 2026 | $42.89 | $42.93 | $41.84 | $42.13 | $-0.21 | -0.50% | 467,379 | $42.21 | $41.84 $42.93 |
| Sep 10, 2026 | $41.93 | $42.34 | $41.60 | $42.34 | +$0.29 | +0.69% | 460,795 | $42.11 | $41.60 $42.34 |
| Sep 9, 2026 | $42.50 | $42.50 | $41.54 | $42.05 | $-0.65 | -1.52% | 671,313 | $41.91 | $41.54 $42.50 |
| Sep 8, 2026 | $43.05 | $43.11 | $42.66 | $42.70 | $-0.43 | -1.00% | 593,073 | $42.84 | $42.66 $43.11 |
| Sep 4, 2026 | $42.29 | $43.38 | $42.29 | $43.13 | +$0.63 | +1.48% | 380,519 | $43.16 | $42.29 $43.38 |
| Sep 3, 2026 | $42.64 | $43.08 | $42.32 | $42.50 | +$0.20 | +0.47% | 358,652 | $42.57 | $42.32 $43.08 |
| Sep 2, 2026 | $41.80 | $42.70 | $41.65 | $42.30 | +$0.77 | +1.85% | 640,624 | $42.27 | $41.65 $42.70 |
| Sep 1, 2026 | $42.96 | $43.12 | $41.17 | $41.53 | $-1.51 | -3.51% | 559,442 | $41.64 | $41.17 $43.12 |
| Aug 31, 2026 | $43.00 | $43.16 | $42.61 | $43.04 | $-0.16 | -0.37% | 456,292 | $42.98 | $42.61 $43.16 |
| Aug 28, 2026 | $43.45 | $43.58 | $42.97 | $43.20 | +$0.01 | +0.02% | 511,300 | $43.22 | $42.97 $43.58 |
| Aug 27, 2026 | $42.76 | $43.33 | $42.30 | $43.19 | $-0.12 | -0.28% | 418,312 | $42.99 | $42.30 $43.33 |