ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	41.44	41.72	40.85	40.85	40.85	-1.38%	888,409
Nov 2, 2026	40.85	41.86	40.38	41.42	41.42	2.83%	543,366
Oct 30, 2026	40.94	41.42	40.00	40.28	40.28	-0.59%	577,097
Oct 29, 2026	40.46	40.79	40.23	40.52	40.52	1.66%	396,753
Oct 28, 2026	40.68	40.88	39.53	39.86	39.86	-2.02%	549,006
Oct 27, 2026	41.26	41.26	40.67	40.68	40.68	-1.00%	471,950
Oct 26, 2026	41.42	41.84	40.92	41.09	41.09	-0.32%	403,541
Oct 23, 2026	40.75	41.75	40.75	41.22	41.22	-0.19%	715,643
Oct 22, 2026	39.68	41.37	39.68	41.30	41.30	3.79%	704,896
Oct 21, 2026	39.78	39.93	39.44	39.79	39.79	0.51%	571,176
Oct 20, 2026	37.98	40.14	37.98	39.59	39.59	2.17%	1,038,901
Oct 19, 2026	39.30	39.40	38.60	38.75	38.75	-1.55%	440,281
Oct 16, 2026	39.85	40.33	39.28	39.36	39.36	-0.51%	683,277
Oct 15, 2026	38.64	39.71	38.40	39.56	39.56	3.91%	878,261
Oct 14, 2026	38.01	38.23	37.69	38.07	38.07	-1.30%	571,490
Oct 13, 2026	38.94	39.08	38.27	38.57	38.57	-0.41%	422,137
Oct 12, 2026	38.38	39.02	38.22	38.73	38.73	0.83%	406,018
Oct 9, 2026	38.45	38.59	38.06	38.41	38.41	-0.49%	347,151
Oct 8, 2026	38.24	38.76	37.51	38.60	38.60	1.10%	543,958
Oct 7, 2026	38.10	38.76	37.79	38.18	38.18	-1.39%	622,886
Oct 6, 2026	39.44	39.92	38.64	38.72	38.72	-2.00%	925,756
Oct 5, 2026	40.12	40.12	39.36	39.51	39.51	-1.59%	646,833
Oct 2, 2026	39.95	40.39	39.86	40.15	40.15	1.01%	567,118
Oct 1, 2026	39.55	39.93	38.72	39.75	39.75	-0.10%	625,539
Sep 30, 2026	40.29	41.45	39.77	39.98	39.79	-0.25%	532,957
Sep 29, 2026	40.83	41.14	40.06	40.08	39.89	-2.29%	581,801
Sep 28, 2026	41.05	41.49	40.65	41.02	40.83	-0.70%	580,085
Sep 25, 2026	41.43	41.72	41.01	41.31	41.11	0.15%	778,214
Sep 24, 2026	41.35	41.45	40.56	41.25	41.05	0.19%	610,864
Sep 23, 2026	41.66	41.84	41.16	41.17	40.97	-1.39%	733,665
Sep 22, 2026	42.28	42.33	41.66	41.75	41.55	-0.41%	882,411
Sep 21, 2026	41.59	42.26	41.32	41.92	41.72	1.13%	854,601
Sep 18, 2026	40.80	41.67	40.50	41.45	41.25	1.22%	2,166,862
Sep 17, 2026	41.80	41.82	40.78	40.95	40.76	-0.80%	533,349
Sep 16, 2026	42.41	42.41	40.49	41.28	41.08	-2.48%	794,889
Sep 15, 2026	42.44	42.74	42.21	42.33	42.13	0.07%	677,853
Sep 14, 2026	42.01	42.66	42.01	42.30	42.10	0.40%	774,415
Sep 11, 2026	42.89	42.93	41.84	42.13	41.93	-0.50%	467,388
Sep 10, 2026	41.93	42.34	41.60	42.34	42.14	0.69%	460,795
Sep 9, 2026	42.50	42.50	41.54	42.05	41.85	-1.52%	671,312
Sep 8, 2026	43.05	43.11	42.66	42.70	42.50	-1.00%	593,073
Sep 4, 2026	42.29	43.38	42.29	43.13	42.93	1.48%	380,518
Sep 3, 2026	42.64	43.08	42.32	42.50	42.30	0.47%	358,652
Sep 2, 2026	41.80	42.70	41.65	42.30	42.10	1.85%	640,666
Sep 1, 2026	42.96	43.12	41.17	41.53	41.33	-3.51%	559,441
Aug 31, 2026	43.00	43.16	42.61	43.04	42.84	-0.37%	456,102
Aug 28, 2026	43.45	43.58	42.97	43.20	42.99	0.02%	511,299
Aug 27, 2026	42.76	43.33	42.30	43.19	42.98	-0.28%	418,311
Aug 26, 2026	43.27	43.41	42.94	43.31	43.10	0.42%	510,865
Aug 25, 2026	44.02	44.04	42.91	43.13	42.93	-1.84%	388,651