ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	73.20	74.93	73.00	74.70	74.39	1.83%	141,559
Jun 2, 2025	73.95	74.11	72.66	73.36	73.06	-1.44%	246,490
May 30, 2025	74.72	74.93	73.83	74.43	74.12	-0.60%	205,866
May 29, 2025	74.32	74.88	73.64	74.88	74.57	1.01%	186,092
May 28, 2025	74.82	75.09	73.95	74.13	73.82	-1.12%	178,983
May 27, 2025	73.95	75.25	73.32	74.97	74.66	2.70%	163,311
May 23, 2025	72.20	73.47	71.46	73.00	72.70	-0.65%	217,026
May 22, 2025	72.90	74.32	72.90	73.48	73.17	-0.15%	157,685
May 21, 2025	75.39	75.92	73.53	73.59	73.28	-3.68%	125,064
May 20, 2025	76.42	76.67	76.03	76.40	76.08	-0.22%	122,707
May 19, 2025	76.18	76.69	75.91	76.57	76.25	-0.82%	124,613
May 16, 2025	77.84	77.84	76.92	77.20	76.88	-0.97%	185,565
May 15, 2025	77.77	78.59	77.02	77.96	77.64	0.31%	103,148
May 14, 2025	78.03	78.63	77.57	77.72	77.40	-0.80%	175,910
May 13, 2025	79.16	79.23	77.87	78.35	78.02	-0.27%	110,866
May 12, 2025	77.64	79.80	77.44	78.56	78.23	5.36%	264,015
May 9, 2025	74.42	74.94	73.99	74.56	74.25	-0.17%	97,137
May 8, 2025	73.83	75.16	72.89	74.69	74.38	2.57%	118,967
May 7, 2025	74.20	74.49	72.32	72.82	72.52	-0.75%	176,400
May 6, 2025	73.20	74.37	72.46	73.37	73.07	-1.16%	168,695
May 5, 2025	73.80	75.40	73.54	74.23	73.92	-0.38%	130,614