ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	85.64	87.62	85.54	85.68	85.68	0.48%	301,180
Feb 5, 2026	86.30	87.37	84.58	85.27	85.27	-0.68%	291,051
Feb 4, 2026	85.01	87.23	84.63	85.85	85.85	1.78%	302,790
Feb 3, 2026	84.32	86.20	83.42	84.35	84.35	0.02%	343,585
Feb 2, 2026	81.82	85.26	81.33	84.33	84.33	3.03%	394,719
Jan 30, 2026	81.99	83.01	80.86	81.85	81.85	-0.24%	337,254
Jan 29, 2026	80.53	82.86	80.44	82.05	82.05	2.23%	348,249
Jan 28, 2026	80.81	81.89	79.79	80.26	80.26	-0.35%	364,952
Jan 27, 2026	81.91	82.83	80.07	80.54	80.54	-1.55%	222,918
Jan 26, 2026	81.99	83.28	81.77	81.81	81.81	-0.22%	368,995
Jan 23, 2026	86.12	87.74	80.26	81.99	81.99	-5.43%	582,253
Jan 22, 2026	87.40	89.07	86.53	86.70	86.70	-0.87%	437,821
Jan 21, 2026	82.21	87.98	82.21	87.46	87.46	14.58%	712,785
Jan 20, 2026	76.86	77.99	75.87	76.33	76.33	-2.47%	234,523
Jan 16, 2026	78.06	79.36	77.93	78.26	78.26	-0.06%	306,926
Jan 15, 2026	76.54	78.50	76.26	78.31	78.31	2.26%	211,425
Jan 14, 2026	74.97	76.73	74.89	76.58	76.58	1.94%	191,546
Jan 13, 2026	75.18	77.25	74.72	75.12	75.12	0.41%	225,034
Jan 12, 2026	74.75	75.65	74.25	74.81	74.81	-1.23%	150,111
Jan 9, 2026	76.42	76.71	75.03	75.74	75.74	-0.77%	205,501
Jan 8, 2026	73.14	76.73	73.14	76.33	76.33	3.57%	203,278
Jan 7, 2026	74.54	74.54	73.31	73.70	73.70	-1.13%	200,873
Jan 6, 2026	72.94	74.88	72.94	74.54	74.54	1.18%	267,764
Jan 5, 2026	71.72	74.77	71.72	73.67	73.67	2.58%	351,329
Jan 2, 2026	71.46	72.42	70.62	71.82	71.82	0.04%	192,368
Dec 31, 2025	72.74	73.06	71.68	71.79	71.41	-0.87%	225,152
Dec 30, 2025	73.04	73.23	72.37	72.42	72.04	-1.08%	151,347
Dec 29, 2025	73.84	73.96	72.86	73.21	72.82	-0.52%	152,361
Dec 26, 2025	73.66	74.04	72.53	73.59	73.20	-0.28%	121,132
Dec 24, 2025	73.97	74.43	72.88	73.80	73.41	-0.23%	92,833
Dec 23, 2025	74.04	75.00	73.82	73.97	73.58	-0.50%	317,752
Dec 22, 2025	72.73	74.35	72.70	74.34	73.95	2.33%	306,853
Dec 19, 2025	74.56	75.13	72.22	72.65	72.27	-0.49%	1,269,202
Dec 18, 2025	75.04	75.82	72.90	73.01	72.62	-1.63%	289,777
Dec 17, 2025	74.32	76.21	74.20	74.22	73.83	-0.72%	349,044
Dec 16, 2025	74.41	74.93	73.72	74.76	74.36	1.36%	405,237
Dec 15, 2025	75.20	76.97	73.73	73.76	73.37	-0.93%	327,032
Dec 12, 2025	75.84	76.00	74.10	74.45	74.06	-1.39%	440,399
Dec 11, 2025	75.78	76.74	75.28	75.50	75.10	-0.40%	181,933
Dec 10, 2025	72.99	76.67	72.51	75.80	75.40	4.02%	656,750
Dec 9, 2025	73.58	74.87	72.63	72.87	72.48	-0.82%	188,165
Dec 8, 2025	72.71	73.98	72.25	73.47	73.08	1.70%	300,349
Dec 5, 2025	71.46	72.89	71.41	72.24	71.86	0.74%	239,919
Dec 4, 2025	71.21	72.61	71.06	71.71	71.33	0.07%	227,214
Dec 3, 2025	71.02	72.20	70.71	71.66	71.28	1.21%	217,361
Dec 2, 2025	72.28	72.36	70.64	70.80	70.43	-1.21%	219,498
Dec 1, 2025	70.69	72.49	70.69	71.67	71.29	0.76%	229,238
Nov 28, 2025	71.34	71.64	70.75	71.13	70.75	-0.22%	171,892
Nov 26, 2025	71.75	72.89	71.18	71.29	70.91	-1.45%	378,207
Nov 25, 2025	70.53	72.96	70.53	72.34	71.96	3.40%	190,996