ServisFirst Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	79.16	79.23	77.87	78.35	78.35	-0.27%	110,866
May 12, 2025	77.64	79.80	77.44	78.56	78.56	5.36%	264,015
May 9, 2025	74.42	74.94	73.99	74.56	74.56	-0.17%	97,137
May 8, 2025	73.83	75.16	72.89	74.69	74.69	2.57%	118,967
May 7, 2025	74.20	74.49	72.32	72.82	72.82	-0.75%	176,400
May 6, 2025	73.20	74.37	72.46	73.37	73.37	-1.16%	168,695
May 5, 2025	73.80	75.40	73.54	74.23	74.23	-0.38%	130,614
May 2, 2025	73.48	75.00	72.62	74.51	74.51	2.94%	176,685
May 1, 2025	71.26	72.84	70.48	72.38	72.38	1.63%	252,350
Apr 30, 2025	70.46	71.70	69.51	71.22	71.22	-1.36%	214,397
Apr 29, 2025	71.07	72.59	70.48	72.20	72.20	1.58%	155,380
Apr 28, 2025	70.82	71.34	70.09	71.08	71.08	0.41%	160,590
Apr 25, 2025	70.96	71.04	69.81	70.79	70.79	-1.32%	143,538
Apr 24, 2025	70.98	72.05	69.26	71.74	71.74	1.07%	191,342
Apr 23, 2025	68.89	73.76	68.89	70.98	70.98	2.17%	259,226
Apr 22, 2025	67.00	70.63	66.48	69.47	69.47	-0.04%	430,843
Apr 21, 2025	68.85	69.52	68.11	69.50	69.50	-0.32%	371,789
Apr 17, 2025	69.45	70.89	68.70	69.72	69.72	0.58%	311,257
Apr 16, 2025	68.73	70.21	68.54	69.32	69.32	-0.06%	280,679
Apr 15, 2025	68.92	70.39	68.92	69.36	69.36	0.54%	246,456
Apr 14, 2025	69.93	69.93	67.01	68.99	68.99	0.36%	199,634
Apr 11, 2025	68.02	69.55	66.85	68.74	68.74	-0.41%	201,267
Apr 10, 2025	71.76	72.25	67.33	69.02	69.02	-6.57%	274,298
Apr 9, 2025	67.04	74.76	66.79	73.87	73.87	7.87%	496,758
Apr 8, 2025	72.47	73.19	67.22	68.48	68.48	-2.52%	414,741
Apr 7, 2025	68.30	74.28	67.25	70.25	70.25	-0.71%	462,206
Apr 4, 2025	71.18	71.73	67.71	70.75	70.75	-4.35%	439,857
Apr 3, 2025	77.59	77.74	73.84	73.97	73.97	-10.02%	268,557
Apr 2, 2025	79.82	82.21	79.75	82.21	82.21	1.58%	214,866
Apr 1, 2025	81.30	81.86	80.10	80.93	80.93	-2.02%	296,295
Mar 31, 2025	80.72	82.82	80.54	82.60	82.26	0.81%	239,512
Mar 28, 2025	82.98	82.98	80.95	81.94	81.60	-1.15%	122,135
Mar 27, 2025	83.86	84.22	82.45	82.89	82.55	-0.99%	138,942
Mar 26, 2025	84.41	85.33	83.20	83.72	83.38	-0.23%	135,026
Mar 25, 2025	84.57	84.79	83.24	83.91	83.56	-0.59%	140,674
Mar 24, 2025	82.68	84.91	82.68	84.41	84.06	3.22%	213,461
Mar 21, 2025	81.98	82.25	80.63	81.78	81.44	-0.27%	493,994
Mar 20, 2025	81.84	83.74	81.84	82.00	81.66	-1.38%	209,501
Mar 19, 2025	82.49	84.03	81.94	83.15	82.81	0.56%	291,141
Mar 18, 2025	82.94	83.43	82.02	82.69	82.35	-0.53%	214,137
Mar 17, 2025	82.92	84.07	82.53	83.13	82.79	-0.31%	180,597
Mar 14, 2025	81.60	83.40	81.41	83.39	83.05	3.21%	177,846
Mar 13, 2025	81.86	82.49	80.45	80.80	80.47	-0.97%	235,307
Mar 12, 2025	81.87	83.12	81.00	81.59	81.25	0.51%	217,737
Mar 11, 2025	83.06	83.53	80.82	81.18	80.85	-1.74%	382,930
Mar 10, 2025	84.04	84.91	81.63	82.62	82.28	-3.23%	296,507
Mar 7, 2025	85.87	86.41	83.39	85.38	85.03	-0.71%	207,210
Mar 6, 2025	86.47	86.57	85.11	85.99	85.64	-1.69%	225,567
Mar 5, 2025	87.41	88.58	85.67	87.47	87.11	0.01%	311,805
Mar 4, 2025	90.31	90.37	87.29	87.46	87.10	-4.22%	332,968