ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.43	88.64	87.07	88.52	88.52	1.56%	1,459,299
Jun 25, 2026	85.11	87.27	84.98	87.16	87.16	2.80%	326,820
Jun 24, 2026	83.02	84.97	83.02	84.79	84.79	2.23%	378,912
Jun 23, 2026	81.94	83.15	81.60	82.94	82.94	1.25%	317,631
Jun 22, 2026	80.68	82.30	80.68	81.92	81.92	1.81%	371,101
Jun 18, 2026	80.11	81.19	80.11	80.46	80.46	0.97%	966,809
Jun 17, 2026	81.14	82.17	78.79	79.69	79.69	-2.42%	302,051
Jun 16, 2026	82.34	82.66	81.06	81.67	81.67	0.75%	224,393
Jun 15, 2026	82.73	83.97	80.40	81.06	81.06	-1.61%	304,445
Jun 12, 2026	81.94	82.60	81.81	82.39	82.39	1.02%	191,832
Jun 11, 2026	80.88	81.78	80.29	81.56	81.56	1.77%	248,035
Jun 10, 2026	79.45	81.09	79.16	80.14	80.14	1.11%	197,237
Jun 9, 2026	78.81	80.78	78.81	79.26	79.26	1.36%	188,252
Jun 8, 2026	78.59	79.69	78.20	78.20	78.20	0.06%	188,417
Jun 5, 2026	78.25	79.07	77.81	78.15	78.15	0.19%	180,676
Jun 4, 2026	77.16	78.26	77.16	78.00	78.00	3.13%	239,065
Jun 3, 2026	76.38	76.38	75.34	75.63	75.63	-2.11%	268,645
Jun 2, 2026	76.40	78.18	76.39	77.26	77.26	0.66%	181,667
Jun 1, 2026	77.15	77.20	75.49	76.75	76.75	-1.59%	253,416
May 29, 2026	77.71	78.38	77.08	77.99	77.99	0.48%	198,152
May 28, 2026	77.09	77.94	76.41	77.62	77.62	-0.03%	190,223
May 27, 2026	78.86	78.98	77.11	77.64	77.64	-0.88%	168,513
May 26, 2026	77.59	78.67	77.57	78.33	78.33	1.19%	170,235
May 22, 2026	77.50	78.23	77.13	77.41	77.41	-0.21%	124,648
May 21, 2026	76.20	77.83	75.69	77.57	77.57	0.48%	251,664
May 20, 2026	75.74	77.88	75.74	77.20	77.20	2.02%	196,113
May 19, 2026	75.84	76.00	75.16	75.67	75.67	-0.64%	136,852
May 18, 2026	75.55	76.83	75.43	76.16	76.16	1.55%	184,259
May 15, 2026	76.34	76.39	74.47	75.00	75.00	-1.74%	200,922
May 14, 2026	76.42	77.27	74.92	76.33	76.33	1.11%	213,584
May 13, 2026	76.56	76.87	75.41	75.49	75.49	-1.74%	227,512
May 12, 2026	77.03	77.34	74.78	76.83	76.83	-0.05%	205,596
May 11, 2026	79.73	79.73	76.66	76.87	76.87	-3.28%	316,018
May 8, 2026	79.31	80.19	79.19	79.48	79.48	0.11%	204,952
May 7, 2026	79.98	80.48	79.06	79.39	79.39	-0.35%	187,132
May 6, 2026	80.51	80.87	79.19	79.67	79.67	0.09%	201,138
May 5, 2026	78.65	80.11	78.23	79.60	79.60	1.63%	127,741
May 4, 2026	79.33	79.82	78.25	78.32	78.32	-1.99%	255,115
May 1, 2026	79.68	81.22	78.87	79.91	79.91	0.36%	367,569
Apr 30, 2026	77.59	79.92	77.57	79.62	79.62	1.74%	273,393
Apr 29, 2026	78.90	79.63	77.90	78.26	78.26	-1.52%	186,180
Apr 28, 2026	80.47	80.95	79.36	79.47	79.47	-0.33%	219,199
Apr 27, 2026	79.13	80.50	78.57	79.73	79.73	0.66%	194,542
Apr 24, 2026	79.55	80.59	78.92	79.21	79.21	-0.89%	265,691
Apr 23, 2026	78.90	80.14	77.94	79.92	79.92	1.82%	198,583
Apr 22, 2026	79.01	79.45	77.83	78.49	78.49	-0.70%	351,719
Apr 21, 2026	79.14	80.64	77.43	79.04	79.04	1.15%	430,554
Apr 20, 2026	77.62	78.45	77.62	78.14	78.14	0.36%	193,233
Apr 17, 2026	77.27	79.68	76.87	77.86	77.86	2.64%	387,474
Apr 16, 2026	76.38	76.79	75.60	75.86	75.86	-1.16%	172,843
Apr 15, 2026	78.25	78.60	76.68	76.75	76.75	-1.97%	222,850
Apr 14, 2026	78.41	78.72	77.35	78.29	78.29	-0.60%	306,730
Apr 13, 2026	77.74	78.98	76.90	78.76	78.76	0.78%	255,597
Apr 10, 2026	79.53	79.53	78.03	78.15	78.15	-2.01%	165,500
Apr 9, 2026	77.42	79.91	76.71	79.75	79.75	2.23%	221,497
Apr 8, 2026	77.96	78.68	77.19	78.01	78.01	4.45%	327,856
Apr 7, 2026	73.66	75.09	73.28	74.69	74.69	1.10%	330,617
Apr 6, 2026	72.99	74.07	72.30	73.88	73.88	1.04%	307,703
Apr 2, 2026	72.08	73.64	71.76	73.12	73.12	-0.03%	228,349
Apr 1, 2026	73.06	74.17	72.80	73.14	73.14	0.95%	181,797
Mar 31, 2026	73.15	73.39	71.60	72.83	72.45	0.94%	481,136
Mar 30, 2026	73.23	73.23	71.81	72.15	71.77	-0.52%	351,966
Mar 27, 2026	72.97	73.65	71.98	72.53	72.15	-1.16%	270,686
Mar 26, 2026	73.04	74.06	72.83	73.38	73.00	-0.65%	186,730
Mar 25, 2026	74.92	75.43	73.58	73.86	73.47	-0.89%	232,998
Mar 24, 2026	72.64	75.12	72.64	74.52	74.13	1.36%	469,681
Mar 23, 2026	74.31	75.52	73.49	73.52	73.14	1.67%	396,979
Mar 20, 2026	72.57	73.32	71.35	72.31	71.93	0.01%	913,083
Mar 19, 2026	71.53	72.97	71.04	72.30	71.92	0.49%	256,762
Mar 18, 2026	73.15	73.92	71.60	71.95	71.57	-2.03%	364,559
Mar 17, 2026	74.81	75.16	73.08	73.44	73.06	-0.39%	267,531
Mar 16, 2026	74.23	75.04	73.39	73.73	73.35	0.82%	324,048
Mar 13, 2026	72.64	73.90	70.86	73.13	72.75	1.78%	443,248
Mar 12, 2026	71.59	74.55	71.28	71.85	71.48	-2.92%	580,532
Mar 11, 2026	74.13	74.48	72.85	74.01	73.62	-1.16%	398,847
Mar 10, 2026	75.46	76.93	74.31	74.88	74.49	-1.11%	442,419
Mar 9, 2026	73.95	76.09	71.90	75.72	75.32	0.52%	715,616
Mar 6, 2026	76.32	76.53	74.50	75.33	74.94	-4.52%	801,214
Mar 5, 2026	78.75	79.57	77.72	78.90	78.49	-1.31%	413,107
Mar 4, 2026	80.74	80.77	79.62	79.95	79.53	-0.67%	241,165
Mar 3, 2026	79.23	81.71	78.53	80.49	80.07	-1.31%	440,367
Mar 2, 2026	79.66	82.21	79.35	81.56	81.13	0.68%	405,881
Feb 27, 2026	84.37	85.35	80.34	81.01	80.59	-5.57%	403,714
Feb 26, 2026	86.52	88.25	85.59	85.79	85.34	-0.27%	299,188
Feb 25, 2026	84.44	86.41	83.47	86.02	85.57	2.80%	413,100
Feb 24, 2026	83.37	84.32	82.69	83.68	83.24	0.58%	207,588
Feb 23, 2026	86.49	86.99	82.11	83.20	82.77	-4.11%	353,217
Feb 20, 2026	85.23	86.91	84.53	86.77	86.32	1.74%	195,106
Feb 19, 2026	84.53	85.52	83.73	85.29	84.84	0.05%	217,836
Feb 18, 2026	86.67	88.12	85.08	85.25	84.81	-1.62%	240,188
Feb 17, 2026	86.67	87.61	85.15	86.65	86.20	0.59%	176,851
Feb 13, 2026	86.06	88.57	85.97	86.14	85.69	0.03%	304,590
Feb 12, 2026	86.71	87.51	84.10	86.11	85.66	0.28%	319,101
Feb 11, 2026	87.10	87.56	84.46	85.87	85.42	-0.64%	321,730
Feb 10, 2026	86.11	86.87	85.07	86.42	85.97	0.21%	213,674
Feb 9, 2026	85.61	86.58	85.16	86.24	85.79	0.65%	277,336
Feb 6, 2026	85.64	87.62	85.54	85.68	85.23	0.48%	301,180
Feb 5, 2026	86.30	87.37	84.58	85.27	84.83	-0.68%	291,109
Feb 4, 2026	85.01	87.23	84.63	85.85	85.40	1.78%	302,811
Feb 3, 2026	84.32	86.20	83.42	84.35	83.91	0.02%	364,366