ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	71.46	72.89	71.41	72.24	72.24	0.74%	239,882
Dec 4, 2025	71.21	72.61	71.06	71.71	71.71	0.07%	227,214
Dec 3, 2025	71.02	72.20	70.71	71.66	71.66	1.21%	217,361
Dec 2, 2025	72.28	72.36	70.64	70.80	70.80	-1.21%	219,498
Dec 1, 2025	70.69	72.49	70.69	71.67	71.67	0.76%	229,238
Nov 28, 2025	71.34	71.64	70.75	71.13	71.13	-0.22%	171,892
Nov 26, 2025	71.75	72.89	71.18	71.29	71.29	-1.45%	378,207
Nov 25, 2025	70.53	72.96	70.53	72.34	72.34	3.40%	190,996
Nov 24, 2025	70.33	70.64	69.66	69.96	69.96	-0.68%	198,813
Nov 21, 2025	68.08	71.28	68.08	70.44	70.44	3.96%	244,643
Nov 20, 2025	69.30	70.75	67.61	67.76	67.76	-1.67%	190,054
Nov 19, 2025	68.42	69.37	67.39	68.91	68.91	0.91%	153,008
Nov 18, 2025	68.02	69.43	67.20	68.29	68.29	0.10%	207,507
Nov 17, 2025	71.12	71.60	67.88	68.22	68.22	-4.25%	139,305
Nov 14, 2025	70.65	71.25	69.47	71.25	71.25	0.82%	210,750
Nov 13, 2025	71.04	71.96	70.25	70.67	70.67	-0.84%	176,574
Nov 12, 2025	72.64	73.14	71.27	71.27	71.27	-1.48%	256,482
Nov 11, 2025	72.16	73.02	71.64	72.34	72.34	0.28%	147,929
Nov 10, 2025	71.89	72.73	71.41	72.14	72.14	0.53%	210,636
Nov 7, 2025	70.48	71.77	69.03	71.76	71.76	1.64%	171,119
Nov 6, 2025	71.04	71.72	69.93	70.60	70.60	-0.79%	166,104
Nov 5, 2025	70.65	72.00	69.92	71.16	71.16	1.48%	230,369
Nov 4, 2025	69.99	70.59	69.38	70.12	70.12	-0.88%	275,063
Nov 3, 2025	70.05	70.79	68.85	70.74	70.74	0.67%	294,042
Oct 31, 2025	68.42	70.55	67.72	70.27	70.27	1.75%	295,485
Oct 30, 2025	68.70	70.31	68.38	69.06	69.06	0.28%	257,430
Oct 29, 2025	70.64	71.53	68.49	68.87	68.87	-3.27%	221,432
Oct 28, 2025	70.83	71.77	70.47	71.20	71.20	0.38%	201,917
Oct 27, 2025	71.31	71.68	70.58	70.93	70.93	0.04%	236,882
Oct 24, 2025	71.70	72.18	70.84	70.90	70.90	0.16%	177,998
Oct 23, 2025	71.03	71.92	69.84	70.79	70.79	-0.10%	352,549
Oct 22, 2025	71.38	72.37	70.05	70.86	70.86	-0.35%	504,935
Oct 21, 2025	74.10	74.99	70.42	71.11	71.11	-6.80%	521,391
Oct 20, 2025	75.34	76.75	74.73	76.30	76.30	1.45%	232,750
Oct 17, 2025	75.37	75.91	74.27	75.21	75.21	0.56%	268,115
Oct 16, 2025	78.98	79.44	74.32	74.79	74.79	-6.40%	310,697
Oct 15, 2025	81.27	81.60	78.97	79.90	79.90	-1.31%	165,187
Oct 14, 2025	77.70	81.55	77.54	80.96	80.96	3.74%	170,675
Oct 13, 2025	77.75	78.85	76.59	78.04	78.04	1.67%	168,062
Oct 10, 2025	80.47	81.25	76.55	76.76	76.76	-4.22%	189,037
Oct 9, 2025	80.88	81.31	79.69	80.14	80.14	-1.16%	120,339
Oct 8, 2025	82.58	82.58	80.98	81.08	81.08	-1.11%	102,156
Oct 7, 2025	83.51	83.51	81.49	81.99	81.99	-0.45%	180,330
Oct 6, 2025	81.69	83.05	81.37	82.36	82.36	1.54%	298,145
Oct 3, 2025	81.04	82.22	80.50	81.11	81.11	0.26%	213,002
Oct 2, 2025	79.84	81.27	79.33	80.90	80.90	0.66%	241,314
Oct 1, 2025	80.01	80.42	78.12	80.37	80.37	-0.20%	285,406
Sep 30, 2025	81.58	81.83	79.77	80.53	80.20	-1.37%	221,523
Sep 29, 2025	82.88	83.27	80.83	81.65	81.31	-1.14%	217,704
Sep 26, 2025	82.15	82.92	81.82	82.59	82.25	0.83%	151,263