ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	79.98	80.48	79.06	79.39	79.39	-0.35%	187,131
May 6, 2026	80.51	80.87	79.19	79.67	79.67	0.09%	201,032
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%	367,552
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%	219,197
Apr 27, 2026	79.13	80.50	78.57	79.73	79.73	0.66%	194,539
Apr 24, 2026	79.55	80.59	78.92	79.21	79.21	-0.89%	265,531
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%	351,152
Apr 21, 2026	79.14	80.64	77.43	79.04	79.04	1.15%	410,904
Apr 20, 2026	77.62	78.45	77.62	78.14	78.14	0.36%	185,492
Apr 17, 2026	77.27	79.68	76.87	77.86	77.86	2.64%	379,087
Apr 16, 2026	76.38	76.79	75.60	75.86	75.86	-1.16%	172,628
Apr 15, 2026	78.25	78.60	76.68	76.75	76.75	-1.97%	222,849
Apr 14, 2026	78.41	78.72	77.35	78.29	78.29	-0.60%	305,477
Apr 13, 2026	77.74	78.98	76.90	78.76	78.76	0.78%	225,239
Apr 10, 2026	79.53	79.53	78.03	78.15	78.15	-2.01%	165,499
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%	330,562
Apr 6, 2026	72.99	74.07	72.30	73.88	73.88	1.04%	307,691
Apr 2, 2026	72.08	73.64	71.76	73.12	73.12	-0.03%	228,339
Apr 1, 2026	73.06	74.17	72.80	73.14	73.14	0.43%	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
Mar 17, 2026	74.81	75.16	73.08	73.44	73.06	-0.39%	267,531
Mar 16, 2026	74.23	75.04	73.39	73.73	73.35	0.82%	324,048
Mar 13, 2026	72.64	73.90	70.86	73.13	72.75	1.78%	443,248
Mar 12, 2026	71.59	74.55	71.28	71.85	71.48	-2.92%	580,532
Mar 11, 2026	74.13	74.48	72.85	74.01	73.62	-1.16%	398,847
Mar 10, 2026	75.46	76.93	74.31	74.88	74.49	-1.11%	442,419
Mar 9, 2026	73.95	76.09	71.90	75.72	75.32	0.52%	715,616
Mar 6, 2026	76.32	76.53	74.50	75.33	74.94	-4.52%	801,214
Mar 5, 2026	78.75	79.57	77.72	78.90	78.49	-1.31%	413,107
Mar 4, 2026	80.74	80.77	79.62	79.95	79.53	-0.67%	241,165
Mar 3, 2026	79.23	81.71	78.53	80.49	80.07	-1.31%	440,367
Mar 2, 2026	79.66	82.21	79.35	81.56	81.13	0.68%	405,881
Feb 27, 2026	84.37	85.35	80.34	81.01	80.59	-5.57%	403,714
Feb 26, 2026	86.52	88.25	85.59	85.79	85.34	-0.27%	299,188