ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	82.98	82.98	80.95	81.94	81.94	-1.15%	122,124
Mar 27, 2025	83.86	84.22	82.45	82.89	82.89	-0.99%	138,942
Mar 26, 2025	84.41	85.33	83.20	83.72	83.72	-0.23%	135,026
Mar 25, 2025	84.57	84.79	83.24	83.91	83.91	-0.59%	140,674
Mar 24, 2025	82.68	84.91	82.68	84.41	84.41	3.22%	213,461
Mar 21, 2025	81.98	82.25	80.63	81.78	81.78	-0.27%	493,994
Mar 20, 2025	81.84	83.74	81.84	82.00	82.00	-1.38%	209,501
Mar 19, 2025	82.49	84.03	81.94	83.15	83.15	0.56%	291,141
Mar 18, 2025	82.94	83.43	82.02	82.69	82.69	-0.53%	214,137
Mar 17, 2025	82.92	84.07	82.53	83.13	83.13	-0.31%	180,597
Mar 14, 2025	81.60	83.40	81.41	83.39	83.39	3.21%	177,846
Mar 13, 2025	81.86	82.49	80.45	80.80	80.80	-0.97%	235,307
Mar 12, 2025	81.87	83.12	81.00	81.59	81.59	0.51%	217,737
Mar 11, 2025	83.06	83.53	80.82	81.18	81.18	-1.74%	382,930
Mar 10, 2025	84.04	84.91	81.63	82.62	82.62	-3.23%	296,507
Mar 7, 2025	85.87	86.41	83.39	85.38	85.38	-0.71%	207,210
Mar 6, 2025	86.47	86.57	85.11	85.99	85.99	-1.69%	225,567
Mar 5, 2025	87.41	88.58	85.67	87.47	87.47	0.01%	311,805
Mar 4, 2025	90.31	90.37	87.29	87.46	87.46	-4.22%	332,968
Mar 3, 2025	91.43	93.43	90.28	91.31	91.31	-0.10%	382,870
Feb 28, 2025	89.79	91.79	89.79	91.40	91.40	1.99%	346,414
Feb 27, 2025	88.78	90.20	88.39	89.62	89.62	0.87%	208,940
Feb 26, 2025	88.05	89.57	88.03	88.85	88.85	0.62%	259,136
Feb 25, 2025	88.64	89.16	87.75	88.30	88.30	0.73%	205,246
Feb 24, 2025	87.30	88.22	85.88	87.66	87.66	1.04%	233,233
Feb 21, 2025	90.32	90.32	86.24	86.76	86.76	-2.34%	234,463
Feb 20, 2025	89.17	89.76	87.62	88.84	88.84	-1.46%	200,396
Feb 19, 2025	89.32	90.83	89.32	90.16	90.16	-0.44%	195,342
Feb 18, 2025	88.51	90.88	87.32	90.56	90.56	2.30%	214,673
Feb 14, 2025	89.56	90.58	88.24	88.52	88.52	-0.64%	119,444
Feb 13, 2025	89.78	89.78	87.95	89.09	89.09	0.07%	180,579
Feb 12, 2025	89.68	90.87	89.03	89.03	89.03	-3.38%	156,399
Feb 11, 2025	89.49	92.44	89.49	92.14	92.14	1.72%	127,547
Feb 10, 2025	90.96	91.69	89.57	90.58	90.58	-0.26%	193,860
Feb 7, 2025	93.09	93.43	90.03	90.82	90.82	-2.95%	273,977
Feb 6, 2025	93.68	93.89	92.55	93.58	93.58	0.22%	156,837
Feb 5, 2025	91.44	93.37	91.22	93.37	93.37	2.64%	133,865
Feb 4, 2025	88.10	91.14	87.74	90.97	90.97	3.04%	148,891
Feb 3, 2025	89.10	89.70	86.99	88.29	88.29	-2.62%	323,563
Jan 31, 2025	90.29	91.50	89.87	90.67	90.67	0.59%	221,564
Jan 30, 2025	92.17	92.75	89.35	90.14	90.14	-1.22%	269,208
Jan 29, 2025	91.46	92.99	90.20	91.25	91.25	-0.89%	258,243
Jan 28, 2025	89.50	93.90	89.50	92.07	92.07	2.67%	294,014
Jan 27, 2025	89.31	90.82	88.59	89.68	89.68	1.52%	261,789
Jan 24, 2025	86.73	88.86	86.73	88.34	88.34	1.08%	176,211
Jan 23, 2025	88.25	89.17	87.00	87.40	87.40	-1.95%	230,492
Jan 22, 2025	89.01	89.82	88.25	89.14	89.14	-0.91%	184,053
Jan 21, 2025	89.95	91.24	89.35	89.96	89.96	1.06%	190,592
Jan 17, 2025	88.40	89.32	87.53	89.02	89.02	2.08%	276,180
Jan 16, 2025	87.71	87.91	86.73	87.21	87.21	-0.85%	256,193