ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	82.87	83.08	82.10	82.81	82.81	-1.22%	143,671
Aug 13, 2025	82.45	84.13	81.83	83.83	83.83	2.78%	176,871
Aug 12, 2025	78.80	81.76	78.60	81.56	81.56	4.79%	478,265
Aug 11, 2025	77.59	77.94	76.97	77.83	77.83	0.56%	161,408
Aug 8, 2025	77.48	77.66	76.70	77.40	77.40	0.93%	133,904
Aug 7, 2025	78.40	78.40	76.25	76.69	76.69	-1.17%	134,226
Aug 6, 2025	78.29	78.73	77.58	77.60	77.60	-0.89%	180,017
Aug 5, 2025	78.30	79.01	76.58	78.30	78.30	0.03%	186,684
Aug 4, 2025	77.40	78.31	77.40	78.28	78.28	1.25%	191,091
Aug 1, 2025	77.00	77.64	75.49	77.31	77.31	-1.70%	343,001
Jul 31, 2025	79.04	79.87	78.26	78.65	78.65	-1.50%	253,022
Jul 30, 2025	79.76	81.26	79.48	79.85	79.85	0.44%	227,214
Jul 29, 2025	81.28	81.57	79.27	79.50	79.50	-1.55%	146,819
Jul 28, 2025	81.22	81.42	80.24	80.75	80.75	-0.60%	234,762
Jul 25, 2025	81.65	81.65	80.05	81.24	81.24	-0.68%	175,279
Jul 24, 2025	82.83	83.14	81.48	81.80	81.80	-2.25%	166,785
Jul 23, 2025	84.00	84.37	82.56	83.68	83.68	0.29%	235,769
Jul 22, 2025	83.04	85.96	83.04	83.44	83.44	1.19%	435,725
Jul 21, 2025	83.45	84.85	82.46	82.46	82.46	-0.65%	288,483
Jul 18, 2025	83.62	84.48	82.28	83.00	83.00	0.02%	188,963
Jul 17, 2025	81.42	83.64	81.42	82.98	82.98	2.17%	259,100
Jul 16, 2025	80.43	81.55	79.31	81.22	81.22	2.04%	262,426
Jul 15, 2025	82.62	82.72	79.47	79.60	79.60	-4.10%	226,304
Jul 14, 2025	81.75	83.05	81.75	83.00	83.00	1.18%	113,187
Jul 11, 2025	81.75	82.46	81.19	82.03	82.03	-0.65%	148,916
Jul 10, 2025	81.62	83.20	80.83	82.57	82.57	0.74%	207,961
Jul 9, 2025	82.52	83.31	81.10	81.96	81.96	0.05%	229,486
Jul 8, 2025	81.44	82.99	81.32	81.92	81.92	0.71%	214,195
Jul 7, 2025	81.82	83.54	80.98	81.34	81.34	-1.87%	199,522
Jul 3, 2025	82.26	83.63	82.00	82.89	82.89	1.02%	171,488
Jul 2, 2025	80.40	82.16	79.55	82.05	82.05	2.40%	254,582
Jul 1, 2025	76.36	80.76	76.36	80.13	80.13	3.38%	333,681
Jun 30, 2025	79.33	79.33	77.43	77.51	77.19	-1.97%	264,598
Jun 27, 2025	78.86	79.70	78.34	79.07	78.74	0.60%	1,394,249
Jun 26, 2025	77.17	78.77	76.89	78.60	78.27	2.58%	257,784
Jun 25, 2025	76.97	77.20	76.30	76.62	76.30	-0.43%	202,247
Jun 24, 2025	77.04	78.11	76.85	76.95	76.63	0.97%	281,898
Jun 23, 2025	72.56	76.35	72.56	76.21	75.89	4.48%	477,236
Jun 20, 2025	72.71	73.26	72.38	72.94	72.64	0.86%	657,909
Jun 18, 2025	71.37	73.19	71.37	72.32	72.02	0.61%	205,917
Jun 17, 2025	71.81	72.90	71.27	71.88	71.58	-0.72%	238,422
Jun 16, 2025	73.56	73.74	72.21	72.40	72.10	-0.26%	190,208
Jun 13, 2025	73.47	73.72	72.29	72.59	72.29	-2.29%	238,370
Jun 12, 2025	74.49	75.09	73.75	74.29	73.98	-0.73%	144,983
Jun 11, 2025	76.56	76.56	74.75	74.84	74.53	-1.60%	151,084
Jun 10, 2025	75.41	76.79	75.31	76.06	75.74	1.08%	136,164
Jun 9, 2025	75.46	76.12	75.25	75.25	74.94	0.15%	114,472
Jun 6, 2025	74.49	75.38	74.22	75.14	74.83	2.16%	108,849
Jun 5, 2025	73.91	73.92	72.94	73.55	73.24	-0.43%	112,300
Jun 4, 2025	74.56	74.74	73.55	73.87	73.56	-1.11%	151,499