ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	72.97	73.65	71.98	72.53	72.53	-1.16%	270,686
Mar 26, 2026	73.04	74.06	72.83	73.38	73.38	-0.65%	179,073
Mar 25, 2026	74.92	75.43	73.58	73.86	73.86	-0.89%	232,998
Mar 24, 2026	72.64	75.12	72.64	74.52	74.52	1.36%	429,821
Mar 23, 2026	74.31	75.52	73.49	73.52	73.52	1.67%	396,979
Mar 20, 2026	72.57	73.32	71.35	72.31	72.31	0.01%	879,054
Mar 19, 2026	71.53	72.97	71.04	72.30	72.30	0.49%	244,331
Mar 18, 2026	73.15	73.92	71.60	71.95	71.95	-2.03%	354,160
Mar 17, 2026	74.81	75.16	73.08	73.44	73.44	-0.39%	267,531
Mar 16, 2026	74.23	75.04	73.39	73.73	73.73	0.82%	324,048
Mar 13, 2026	72.64	73.90	70.86	73.13	73.13	1.78%	443,248
Mar 12, 2026	71.59	74.55	71.28	71.85	71.85	-2.92%	580,531
Mar 11, 2026	74.13	74.48	72.85	74.01	74.01	-1.16%	398,538
Mar 10, 2026	75.46	76.93	74.31	74.88	74.88	-1.11%	442,419
Mar 9, 2026	73.95	76.09	71.90	75.72	75.72	0.52%	715,616
Mar 6, 2026	76.32	76.53	74.50	75.33	75.33	-4.52%	800,722
Mar 5, 2026	78.75	79.57	77.72	78.90	78.90	-1.31%	413,029
Mar 4, 2026	80.74	80.77	79.62	79.95	79.95	-0.67%	238,937
Mar 3, 2026	79.23	81.71	78.53	80.49	80.49	-1.31%	440,269
Mar 2, 2026	79.66	82.21	79.35	81.56	81.56	0.68%	405,881
Feb 27, 2026	84.37	85.35	80.34	81.01	81.01	-5.57%	403,437
Feb 26, 2026	86.52	88.25	85.59	85.79	85.79	-0.27%	299,188
Feb 25, 2026	84.44	86.41	83.47	86.02	86.02	2.80%	413,100
Feb 24, 2026	83.37	84.32	82.69	83.68	83.68	0.58%	207,588
Feb 23, 2026	86.49	86.99	82.11	83.20	83.20	-4.11%	353,217
Feb 20, 2026	85.23	86.91	84.53	86.77	86.77	1.74%	195,106
Feb 19, 2026	84.53	85.52	83.73	85.29	85.29	0.05%	208,057
Feb 18, 2026	86.67	88.12	85.08	85.25	85.25	-1.62%	240,188
Feb 17, 2026	86.67	87.61	85.15	86.65	86.65	0.59%	172,100
Feb 13, 2026	86.06	88.57	85.97	86.14	86.14	0.03%	304,518
Feb 12, 2026	86.71	87.51	84.10	86.11	86.11	0.28%	319,101
Feb 11, 2026	87.10	87.56	84.46	85.87	85.87	-0.64%	321,730
Feb 10, 2026	86.11	86.87	85.07	86.42	86.42	0.21%	213,674
Feb 9, 2026	85.61	86.58	85.16	86.24	86.24	0.65%	277,234
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