ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	88.59	88.76	87.65	88.18	88.18	0.65%	317,075
Jul 24, 2026	87.35	88.62	87.21	87.61	87.61	0.68%	274,968
Jul 23, 2026	85.55	87.17	84.28	87.02	87.02	0.47%	359,761
Jul 22, 2026	87.66	87.66	85.38	86.61	86.61	-1.37%	281,468
Jul 21, 2026	88.10	90.06	86.37	87.81	87.81	2.61%	567,348
Jul 20, 2026	86.87	87.17	85.13	85.58	85.58	-1.56%	372,477
Jul 17, 2026	87.18	88.28	86.06	86.94	86.94	-1.64%	291,456
Jul 16, 2026	86.26	88.97	85.93	88.39	88.39	2.68%	241,562
Jul 15, 2026	86.07	86.83	85.59	86.08	86.08	0.71%	190,092
Jul 14, 2026	84.93	86.12	84.91	85.47	85.47	0.65%	276,338
Jul 13, 2026	85.74	86.08	84.33	84.92	84.92	-0.50%	175,573
Jul 10, 2026	85.15	85.89	84.36	85.35	85.35	0.47%	287,011
Jul 9, 2026	84.21	85.80	84.21	84.95	84.95	1.18%	319,048
Jul 8, 2026	85.91	85.91	83.49	83.96	83.96	-2.43%	327,020
Jul 7, 2026	88.00	88.18	86.05	86.05	86.05	-1.99%	251,239
Jul 6, 2026	85.99	88.03	85.73	87.80	87.80	1.34%	221,159
Jul 2, 2026	89.76	89.94	86.37	86.64	86.64	-2.48%	479,156
Jul 1, 2026	86.75	89.60	86.41	88.84	88.84	2.86%	349,907
Jun 30, 2026	86.55	88.06	86.31	86.75	86.37	-0.47%	424,105
Jun 29, 2026	87.30	88.04	86.39	87.16	86.78	-1.54%	390,389
Jun 26, 2026	87.43	88.64	87.07	88.52	88.13	1.56%	1,560,192
Jun 25, 2026	85.11	87.27	84.98	87.16	86.78	2.80%	327,056
Jun 24, 2026	83.02	84.97	83.02	84.79	84.42	2.23%	388,524
Jun 23, 2026	81.94	83.15	81.60	82.94	82.58	1.25%	317,631
Jun 22, 2026	80.68	82.30	80.68	81.92	81.56	1.81%	371,207
Jun 18, 2026	80.11	81.19	80.11	80.46	80.11	0.97%	985,497
Jun 17, 2026	81.14	82.17	78.79	79.69	79.34	-2.42%	311,320
Jun 16, 2026	82.34	82.66	81.06	81.67	81.31	0.75%	224,418
Jun 15, 2026	82.73	83.97	80.40	81.06	80.70	-1.61%	304,449
Jun 12, 2026	81.94	82.60	81.81	82.39	82.03	1.02%	191,833
Jun 11, 2026	80.88	81.78	80.29	81.56	81.20	1.77%	248,058
Jun 10, 2026	79.45	81.09	79.16	80.14	79.79	1.11%	197,237
Jun 9, 2026	78.81	80.78	78.81	79.26	78.91	1.36%	188,252
Jun 8, 2026	78.59	79.69	78.20	78.20	77.86	0.06%	188,417
Jun 5, 2026	78.25	79.07	77.81	78.15	77.81	0.19%	187,216
Jun 4, 2026	77.16	78.26	77.16	78.00	77.66	3.13%	239,065
Jun 3, 2026	76.38	76.38	75.34	75.63	75.30	-2.11%	268,645
Jun 2, 2026	76.40	78.18	76.39	77.26	76.92	0.66%	204,914
Jun 1, 2026	77.15	77.20	75.49	76.75	76.41	-1.59%	253,416
May 29, 2026	77.71	78.38	77.08	77.99	77.65	0.48%	200,137
May 28, 2026	77.09	77.94	76.41	77.62	77.28	-0.03%	190,223
May 27, 2026	78.86	78.98	77.11	77.64	77.30	-0.88%	168,692
May 26, 2026	77.59	78.67	77.57	78.33	77.99	1.19%	170,297
May 22, 2026	77.50	78.23	77.13	77.41	77.07	-0.21%	124,650
May 21, 2026	76.20	77.83	75.69	77.57	77.23	0.48%	251,664
May 20, 2026	75.74	77.88	75.74	77.20	76.86	2.02%	196,113
May 19, 2026	75.84	76.00	75.16	75.67	75.34	-0.64%	174,169
May 18, 2026	75.55	76.83	75.43	76.16	75.83	1.55%	184,259
May 15, 2026	76.34	76.39	74.47	75.00	74.67	-1.74%	200,922
May 14, 2026	76.42	77.27	74.92	76.33	76.00	1.11%	213,584