ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	89.45	89.63	86.96	87.96	87.96	2.11%	198,171
Jan 14, 2025	83.07	86.14	83.07	86.14	86.14	4.30%	153,703
Jan 13, 2025	80.55	82.61	80.53	82.59	82.59	1.44%	140,604
Jan 10, 2025	81.66	82.76	80.05	81.42	81.42	-2.84%	233,482
Jan 8, 2025	83.57	84.29	82.60	83.80	83.80	-0.20%	122,977
Jan 7, 2025	85.46	85.79	82.50	83.97	83.97	-1.26%	280,459
Jan 6, 2025	84.30	86.59	83.73	85.04	85.04	0.85%	312,176
Jan 3, 2025	84.12	84.55	82.58	84.32	84.32	0.87%	158,551
Jan 2, 2025	85.17	85.62	82.82	83.59	83.59	-1.36%	329,750
Dec 31, 2024	85.75	86.13	84.37	84.74	84.40	-1.05%	172,903
Dec 30, 2024	86.08	86.51	85.22	85.64	85.30	-1.07%	235,241
Dec 27, 2024	86.60	87.58	85.02	86.57	86.22	-1.14%	144,795
Dec 26, 2024	86.15	87.68	85.61	87.57	87.22	0.93%	96,415
Dec 24, 2024	85.79	86.95	85.32	86.76	86.41	0.86%	77,738
Dec 23, 2024	85.03	86.46	84.98	86.02	85.68	0.19%	174,222
Dec 20, 2024	84.07	87.79	84.07	85.86	85.52	0.89%	1,139,129
Dec 19, 2024	87.67	89.30	84.98	85.10	84.76	-1.49%	241,742
Dec 18, 2024	93.32	93.38	85.72	86.39	86.05	-6.35%	285,085
Dec 17, 2024	93.82	94.20	91.98	92.25	91.88	-2.29%	216,447
Dec 16, 2024	93.22	94.41	92.50	94.41	94.03	1.52%	182,494
Dec 13, 2024	93.50	93.69	91.44	93.00	92.63	-0.66%	256,335
Dec 12, 2024	94.71	95.00	93.49	93.62	93.25	-1.49%	131,654
Dec 11, 2024	96.08	96.46	94.62	95.04	94.66	0.43%	335,973
Dec 10, 2024	94.55	97.18	92.88	94.63	94.25	0.18%	302,332
Dec 9, 2024	96.16	96.55	94.28	94.46	94.08	-0.74%	180,499
Dec 6, 2024	95.32	95.32	94.20	95.16	94.78	0.51%	113,554
Dec 5, 2024	95.52	96.82	94.31	94.68	94.30	-0.93%	144,550
Dec 4, 2024	94.20	95.66	93.48	95.57	95.19	1.37%	231,788
Dec 3, 2024	95.63	95.90	94.07	94.28	93.90	-1.06%	162,669
Dec 2, 2024	96.51	96.86	94.89	95.29	94.91	-0.51%	292,330
Nov 29, 2024	98.38	98.50	95.66	95.78	95.40	-1.34%	126,020
Nov 27, 2024	98.24	98.69	96.96	97.08	96.69	-0.16%	143,921
Nov 26, 2024	97.81	99.04	97.20	97.24	96.85	-1.78%	266,615
Nov 25, 2024	98.00	101.37	97.71	99.00	98.61	2.44%	309,779
Nov 22, 2024	93.96	97.16	93.15	96.64	96.25	3.64%	260,868
Nov 21, 2024	93.63	95.54	92.82	93.25	92.88	0.56%	198,307
Nov 20, 2024	92.83	93.18	91.69	92.73	92.36	-0.99%	138,944
Nov 19, 2024	91.99	93.91	91.99	93.66	93.29	0.04%	167,275
Nov 18, 2024	94.61	95.46	93.46	93.62	93.25	-1.02%	122,835
Nov 15, 2024	95.25	95.34	93.02	94.58	94.20	-0.13%	187,576
Nov 14, 2024	96.84	97.00	94.33	94.70	94.32	-1.25%	175,287
Nov 13, 2024	97.93	98.33	95.66	95.90	95.52	-0.73%	233,293
Nov 12, 2024	98.33	99.77	96.44	96.61	96.22	-2.16%	232,160
Nov 11, 2024	98.30	100.14	98.00	98.74	98.35	2.88%	274,426
Nov 8, 2024	93.80	97.48	93.72	95.98	95.60	2.43%	252,998
Nov 7, 2024	95.83	96.98	92.86	93.70	93.33	-2.67%	296,040
Nov 6, 2024	92.00	98.00	91.80	96.27	95.89	11.40%	791,291
Nov 5, 2024	84.65	86.86	84.65	86.42	86.08	2.31%	164,446
Nov 4, 2024	83.48	85.67	82.58	84.47	84.13	0.19%	263,992
Nov 1, 2024	84.26	85.23	83.14	84.31	83.97	1.41%	207,092
Oct 31, 2024	84.73	85.54	83.05	83.14	82.81	-2.18%	152,160
Oct 30, 2024	84.09	86.66	84.09	84.99	84.65	0.39%	176,457
Oct 29, 2024	85.01	86.06	83.94	84.66	84.32	-1.33%	351,473
Oct 28, 2024	83.84	86.50	83.84	85.80	85.46	3.76%	181,031
Oct 25, 2024	85.78	85.78	82.40	82.69	82.36	-2.73%	208,929
Oct 24, 2024	84.43	85.43	83.36	85.01	84.67	0.99%	186,576
Oct 23, 2024	83.72	84.59	83.09	84.18	83.84	-0.34%	186,415
Oct 22, 2024	83.50	85.65	82.67	84.47	84.13	2.00%	268,159
Oct 21, 2024	85.72	85.80	82.65	82.81	82.48	-3.36%	248,954
Oct 18, 2024	87.53	87.53	85.21	85.69	85.35	-2.15%	176,561
Oct 17, 2024	87.79	88.86	86.80	87.57	87.22	-0.06%	164,178
Oct 16, 2024	85.88	87.83	85.63	87.62	87.27	3.05%	214,611
Oct 15, 2024	83.58	87.11	83.37	85.03	84.69	1.86%	185,328
Oct 14, 2024	81.96	84.11	81.37	83.48	83.15	1.77%	115,091
Oct 11, 2024	78.60	82.43	78.28	82.03	81.70	4.80%	175,359
Oct 10, 2024	77.75	79.36	77.34	78.27	77.96	-0.42%	199,753
Oct 9, 2024	77.11	79.34	76.89	78.60	78.29	1.33%	164,702
Oct 8, 2024	78.77	80.00	77.55	77.57	77.26	-0.86%	123,198
Oct 7, 2024	80.08	80.08	77.56	78.24	77.93	-1.95%	204,605
Oct 4, 2024	79.41	80.16	78.71	79.80	79.48	2.35%	102,174
Oct 3, 2024	77.18	78.35	76.89	77.97	77.66	0.18%	96,570
Oct 2, 2024	77.02	78.80	77.02	77.83	77.52	0.63%	94,068
Oct 1, 2024	79.85	79.85	76.78	77.34	77.03	-3.87%	137,805
Sep 30, 2024	79.10	81.00	78.66	80.45	79.82	1.72%	139,935
Sep 27, 2024	79.87	80.98	78.59	79.09	78.47	0.22%	161,964