ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	88.37	89.62	86.71	87.50	87.50	-0.84%	232,315
Sep 4, 2025	87.79	88.50	87.30	88.24	88.24	0.96%	209,312
Sep 3, 2025	86.45	88.00	86.45	87.40	87.40	-0.10%	231,742
Sep 2, 2025	87.12	87.87	86.88	87.49	87.49	-0.75%	258,880
Aug 29, 2025	88.56	89.02	88.02	88.15	88.15	-0.23%	174,436
Aug 28, 2025	89.53	89.53	88.02	88.35	88.35	-0.44%	218,186
Aug 27, 2025	88.51	89.93	87.93	88.74	88.74	-0.56%	276,975
Aug 26, 2025	88.18	90.64	88.17	89.24	89.24	1.06%	262,228
Aug 25, 2025	87.92	88.62	87.48	88.30	88.30	-0.05%	230,304
Aug 22, 2025	83.50	88.62	83.24	88.34	88.34	6.65%	300,927
Aug 21, 2025	82.59	83.32	82.13	82.83	82.83	-0.24%	156,842
Aug 20, 2025	82.70	83.41	82.56	83.03	83.03	0.57%	193,872
Aug 19, 2025	81.80	82.88	81.79	82.56	82.56	0.84%	160,124
Aug 18, 2025	81.90	82.08	80.41	81.87	81.87	0.61%	132,835
Aug 15, 2025	83.18	83.18	81.20	81.37	81.37	-1.74%	175,824
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