ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.29	41.45	39.77	39.98	39.79	-0.25%	532,855
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
Aug 24, 2026	43.43	44.30	43.38	43.94	43.73	1.38%	530,132
Aug 21, 2026	43.99	44.63	43.01	43.34	43.13	-0.69%	453,796
Aug 20, 2026	43.67	43.96	43.41	43.64	43.43	-0.57%	444,448
Aug 19, 2026	45.19	45.25	43.70	43.89	43.68	-2.49%	479,186
Aug 18, 2026	45.61	45.69	44.84	45.01	44.80	-0.56%	530,546
Aug 17, 2026	45.60	45.97	45.14	45.27	45.05	-0.88%	339,474
Aug 14, 2026	45.52	46.04	44.93	45.67	45.45	-0.22%	349,602
Aug 13, 2026	45.69	46.00	45.22	45.77	45.55	1.19%	446,446
Aug 12, 2026	44.75	45.40	44.47	45.23	45.01	1.31%	373,180
Aug 11, 2026	44.44	44.98	43.87	44.64	44.43	0.94%	378,468
Aug 10, 2026	44.20	44.46	43.77	44.23	44.01	-0.53%	374,116
Aug 7, 2026	44.33	44.66	43.86	44.46	44.25	-0.27%	283,694
Aug 6, 2026	45.50	45.64	44.54	44.58	44.37	-1.43%	341,008
Aug 5, 2026	45.44	45.57	45.00	45.23	45.01	-0.47%	421,476
Aug 4, 2026	45.02	45.90	44.65	45.44	45.22	0.98%	482,156
Aug 3, 2026	44.14	45.43	44.10	45.00	44.79	0.56%	494,312
Jul 31, 2026	44.64	44.90	44.13	44.75	44.54	0.31%	501,486
Jul 30, 2026	45.11	45.19	44.59	44.61	44.40	-0.46%	471,214
Jul 29, 2026	44.42	45.05	44.40	44.82	44.60	-0.31%	578,150
Jul 28, 2026	44.29	45.07	44.29	44.96	44.74	1.96%	406,870
Jul 27, 2026	44.30	44.38	43.83	44.09	43.88	0.65%	634,152
Jul 24, 2026	43.68	44.31	43.61	43.81	43.60	0.68%	549,938
Jul 23, 2026	42.78	43.59	42.14	43.51	43.30	0.47%	719,524
Jul 22, 2026	43.83	43.83	42.69	43.31	43.10	-1.37%	562,940