ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	77.09	77.17	76.41	76.61	-	-1.33%	16,867
May 27, 2026	78.86	78.98	77.11	77.64	77.64	-0.88%	168,513
May 26, 2026	77.59	78.67	77.57	78.33	78.33	1.19%	170,235
May 22, 2026	77.50	78.23	77.13	77.41	77.41	-0.21%	124,648
May 21, 2026	76.20	77.83	75.69	77.57	77.57	0.48%	251,664
May 20, 2026	75.74	77.88	75.74	77.20	77.20	2.02%	196,113
May 19, 2026	75.84	76.00	75.16	75.67	75.67	-0.64%	136,852
May 18, 2026	75.55	76.83	75.43	76.16	76.16	1.55%	184,259
May 15, 2026	76.34	76.39	74.47	75.00	75.00	-1.74%	200,922
May 14, 2026	76.42	77.27	74.92	76.33	76.33	1.11%	213,584
May 13, 2026	76.56	76.87	75.41	75.49	75.49	-1.74%	227,512
May 12, 2026	77.03	77.34	74.78	76.83	76.83	-0.05%	205,596
May 11, 2026	79.73	79.73	76.66	76.87	76.87	-3.28%	316,018
May 8, 2026	79.31	80.19	79.19	79.48	79.48	0.11%	204,952
May 7, 2026	79.98	80.48	79.06	79.39	79.39	-0.35%	187,132
May 6, 2026	80.51	80.87	79.19	79.67	79.67	0.09%	201,138
May 5, 2026	78.65	80.11	78.23	79.60	79.60	1.63%	127,741
May 4, 2026	79.33	79.82	78.25	78.32	78.32	-1.99%	255,115
May 1, 2026	79.68	81.22	78.87	79.91	79.91	0.36%	367,569
Apr 30, 2026	77.59	79.92	77.57	79.62	79.62	1.74%	273,393
Apr 29, 2026	78.90	79.63	77.90	78.26	78.26	-1.52%	186,180
Apr 28, 2026	80.47	80.95	79.36	79.47	79.47	-0.33%	219,199
Apr 27, 2026	79.13	80.50	78.57	79.73	79.73	0.66%	194,542
Apr 24, 2026	79.55	80.59	78.92	79.21	79.21	-0.89%	265,691
Apr 23, 2026	78.90	80.14	77.94	79.92	79.92	1.82%	198,583
Apr 22, 2026	79.01	79.45	77.83	78.49	78.49	-0.70%	351,719
Apr 21, 2026	79.14	80.64	77.43	79.04	79.04	1.15%	430,554
Apr 20, 2026	77.62	78.45	77.62	78.14	78.14	0.36%	193,233
Apr 17, 2026	77.27	79.68	76.87	77.86	77.86	2.64%	387,474
Apr 16, 2026	76.38	76.79	75.60	75.86	75.86	-1.16%	172,843
Apr 15, 2026	78.25	78.60	76.68	76.75	76.75	-1.97%	222,850
Apr 14, 2026	78.41	78.72	77.35	78.29	78.29	-0.60%	306,730
Apr 13, 2026	77.74	78.98	76.90	78.76	78.76	0.78%	255,597
Apr 10, 2026	79.53	79.53	78.03	78.15	78.15	-2.01%	165,500
Apr 9, 2026	77.42	79.91	76.71	79.75	79.75	2.23%	221,497
Apr 8, 2026	77.96	78.68	77.19	78.01	78.01	4.45%	327,856
Apr 7, 2026	73.66	75.09	73.28	74.69	74.69	1.10%	330,617
Apr 6, 2026	72.99	74.07	72.30	73.88	73.88	1.04%	307,703
Apr 2, 2026	72.08	73.64	71.76	73.12	73.12	-0.03%	228,349
Apr 1, 2026	73.06	74.17	72.80	73.14	73.14	0.95%	181,797
Mar 31, 2026	73.15	73.39	71.60	72.83	72.45	0.94%	481,136
Mar 30, 2026	73.23	73.23	71.81	72.15	71.77	-0.52%	351,966
Mar 27, 2026	72.97	73.65	71.98	72.53	72.15	-1.16%	270,686
Mar 26, 2026	73.04	74.06	72.83	73.38	73.00	-0.65%	186,730
Mar 25, 2026	74.92	75.43	73.58	73.86	73.47	-0.89%	232,998
Mar 24, 2026	72.64	75.12	72.64	74.52	74.13	1.36%	469,681
Mar 23, 2026	74.31	75.52	73.49	73.52	73.14	1.67%	396,979
Mar 20, 2026	72.57	73.32	71.35	72.31	71.93	0.01%	913,083
Mar 19, 2026	71.53	72.97	71.04	72.30	71.92	0.49%	256,762
Mar 18, 2026	73.15	73.92	71.60	71.95	71.57	-2.03%	364,559