ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.29	43.38	42.29	43.13	43.13	1.48%	380,510
Sep 3, 2026	42.64	43.08	42.32	42.50	42.50	0.47%	357,936
Sep 2, 2026	41.80	42.70	41.65	42.30	42.30	1.85%	640,623
Sep 1, 2026	42.96	43.12	41.17	41.53	41.53	-3.51%	559,436
Aug 31, 2026	43.00	43.16	42.61	43.04	43.04	-0.37%	438,082
Aug 28, 2026	43.45	43.58	42.97	43.20	43.20	0.02%	511,299
Aug 27, 2026	42.76	43.33	42.30	43.19	43.19	-0.28%	418,311
Aug 26, 2026	43.27	43.41	42.94	43.31	43.31	0.42%	510,833
Aug 25, 2026	44.02	44.04	42.91	43.13	43.13	-1.84%	388,565
Aug 24, 2026	43.43	44.30	43.38	43.94	43.94	1.38%	526,480
Aug 21, 2026	43.99	44.63	43.01	43.34	43.34	-0.69%	453,739
Aug 20, 2026	43.67	43.96	43.41	43.64	43.64	-0.57%	444,444
Aug 19, 2026	45.19	45.25	43.70	43.89	43.89	-2.49%	479,186
Aug 18, 2026	45.61	45.69	44.84	45.01	45.01	-0.56%	530,546
Aug 17, 2026	45.60	45.97	45.14	45.27	45.27	-0.88%	339,474
Aug 14, 2026	45.52	46.04	44.93	45.67	45.67	-0.22%	349,602
Aug 13, 2026	45.69	46.00	45.22	45.77	45.77	1.19%	446,446
Aug 12, 2026	44.75	45.40	44.47	45.23	45.23	1.31%	373,180
Aug 11, 2026	44.44	44.98	43.87	44.64	44.64	0.94%	378,468
Aug 10, 2026	44.20	44.46	43.77	44.23	44.23	-0.53%	374,116
Aug 7, 2026	44.33	44.66	43.86	44.46	44.46	-0.27%	283,694
Aug 6, 2026	45.50	45.64	44.54	44.58	44.58	-1.43%	341,008
Aug 5, 2026	45.44	45.57	45.00	45.23	45.23	-0.47%	421,476
Aug 4, 2026	45.02	45.90	44.65	45.44	45.44	0.98%	482,156
Aug 3, 2026	44.14	45.43	44.10	45.00	45.00	0.56%	494,312
Jul 31, 2026	44.64	44.90	44.13	44.75	44.75	0.31%	501,486
Jul 30, 2026	45.11	45.19	44.59	44.61	44.61	-0.46%	471,214
Jul 29, 2026	44.42	45.05	44.40	44.82	44.82	-0.31%	578,150
Jul 28, 2026	44.29	45.07	44.29	44.96	44.96	1.96%	406,870
Jul 27, 2026	44.30	44.38	43.83	44.09	44.09	0.65%	634,152
Jul 24, 2026	43.68	44.31	43.61	43.81	43.81	0.68%	549,938
Jul 23, 2026	42.78	43.59	42.14	43.51	43.51	0.47%	719,524
Jul 22, 2026	43.83	43.83	42.69	43.31	43.31	-1.37%	562,940
Jul 21, 2026	44.05	45.03	43.19	43.91	43.91	2.61%	1,134,700
Jul 20, 2026	43.44	43.58	42.57	42.79	42.79	-1.56%	746,392
Jul 17, 2026	43.59	44.14	43.03	43.47	43.47	-1.64%	582,912
Jul 16, 2026	43.13	44.49	42.97	44.20	44.20	2.68%	483,124
Jul 15, 2026	43.04	43.42	42.80	43.04	43.04	0.71%	380,184
Jul 14, 2026	42.47	43.06	42.46	42.74	42.74	0.65%	552,678
Jul 13, 2026	42.87	43.04	42.17	42.46	42.46	-0.50%	351,190
Jul 10, 2026	42.58	42.95	42.18	42.68	42.68	0.47%	574,022
Jul 9, 2026	42.11	42.90	42.11	42.48	42.48	1.18%	655,204
Jul 8, 2026	42.96	42.96	41.74	41.98	41.98	-2.43%	654,044
Jul 7, 2026	44.00	44.09	43.03	43.03	43.03	-1.99%	514,876
Jul 6, 2026	43.00	44.02	42.87	43.90	43.90	1.34%	447,376
Jul 2, 2026	44.88	44.97	43.18	43.32	43.32	-2.48%	972,250
Jul 1, 2026	43.38	44.80	43.20	44.42	44.42	2.86%	699,814
Jun 30, 2026	43.28	44.03	43.16	43.38	43.19	-0.47%	848,210
Jun 29, 2026	43.65	44.02	43.20	43.58	43.39	-1.54%	780,778
Jun 26, 2026	43.72	44.32	43.53	44.26	44.07	1.56%	3,120,384