5 DAY PERFORMANCE
-15.40%
1 MONTH PERFORMANCE
-12.00%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-11.62%
YEAR-TO-DATE PERFORMANCE
+5.47%
1 YEAR PERFORMANCE
-1.26%
ServisFirst Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $91.00 | $89.16 (-2.02%) | $91.27 | $89.08 | 170.50 K | $4.87 B |
| 08/05/2026 | $90.88 | $90.45 (-0.47%) | $91.14 | $90.00 | 210.74 K | $4.94 B |
| 08/04/2026 | $90.03 | $90.88 (0.94%) | $91.80 | $89.30 | 241.10 K | $4.97 B |
| 08/03/2026 | $88.28 | $90.00 (1.95%) | $90.86 | $88.21 | 247.20 K | $4.92 B |
| 07/31/2026 | $89.27 | $89.50 (0.26%) | $89.80 | $88.26 | 250.74 K | $4.89 B |
| 07/30/2026 | $90.22 | $89.22 (-1.11%) | $90.38 | $89.17 | 235.61 K | $4.88 B |
| 07/29/2026 | $88.83 | $89.63 (0.9%) | $90.09 | $88.80 | 289.10 K | $4.90 B |
| 07/28/2026 | $88.58 | $89.91 (1.5%) | $90.13 | $88.58 | 203.44 K | $4.92 B |
| 07/27/2026 | $88.59 | $88.18 (-0.46%) | $88.76 | $87.65 | 317.10 K | $4.82 B |
| 07/24/2026 | $87.35 | $87.61 (0.3%) | $88.62 | $87.21 | 275.00 K | $4.79 B |
| 07/23/2026 | $85.55 | $87.02 (1.72%) | $87.17 | $84.28 | 359.80 K | $4.76 B |
| 07/22/2026 | $87.66 | $86.61 (-1.2%) | $87.66 | $85.38 | 281.50 K | $4.73 B |
| 07/21/2026 | $88.10 | $87.81 (-0.33%) | $90.06 | $86.37 | 567.35 K | $4.80 B |
| 07/20/2026 | $86.87 | $85.58 (-1.48%) | $87.17 | $85.13 | 373.20 K | $4.68 B |
| 07/17/2026 | $87.18 | $86.94 (-0.28%) | $88.28 | $86.06 | 291.50 K | $4.75 B |
| 07/16/2026 | $86.26 | $88.39 (2.47%) | $88.97 | $85.93 | 241.60 K | $4.83 B |
| 07/15/2026 | $86.07 | $86.08 (0.01%) | $86.83 | $85.59 | 190.10 K | $4.71 B |
| 07/14/2026 | $84.93 | $85.47 (0.64%) | $86.12 | $84.91 | 276.34 K | $4.67 B |
| 07/13/2026 | $85.74 | $84.92 (-0.96%) | $86.08 | $84.33 | 175.60 K | $4.64 B |
| 07/10/2026 | $85.15 | $85.35 (0.23%) | $85.89 | $84.36 | 287.01 K | $4.67 B |
| 07/09/2026 | $84.21 | $84.95 (0.88%) | $85.80 | $84.21 | 327.60 K | $4.64 B |
| 07/08/2026 | $85.91 | $83.96 (-2.27%) | $85.91 | $83.49 | 327.02 K | $4.59 B |
| 07/07/2026 | $88.00 | $86.05 (-2.22%) | $88.18 | $86.05 | 257.44 K | $4.70 B |
| 07/06/2026 | $85.99 | $87.80 (2.1%) | $88.03 | $85.73 | 223.70 K | $4.80 B |
| 07/02/2026 | $89.76 | $86.64 (-3.48%) | $89.94 | $86.37 | 486.13 K | $4.74 B |
| 07/01/2026 | $86.75 | $88.84 (2.41%) | $89.60 | $86.41 | 349.91 K | $4.86 B |
| 06/30/2026 | $86.55 | $86.75 (0.23%) | $88.06 | $86.31 | 424.11 K | $4.74 B |
| 06/29/2026 | $87.30 | $87.16 (-0.16%) | $88.04 | $86.39 | 390.40 K | $4.76 B |
| 06/26/2026 | $87.43 | $88.52 (1.25%) | $88.64 | $87.07 | 1.56 M | $4.84 B |
| 06/25/2026 | $85.11 | $87.16 (2.41%) | $87.27 | $84.98 | 327.10 K | $4.76 B |
| 06/24/2026 | $83.02 | $84.79 (2.13%) | $84.97 | $83.02 | 388.52 K | $4.64 B |
| 06/23/2026 | $81.94 | $82.94 (1.22%) | $83.15 | $81.60 | 317.63 K | $4.53 B |
| 06/22/2026 | $80.68 | $81.92 (1.54%) | $82.30 | $80.68 | 371.21 K | $4.48 B |
| 06/18/2026 | $80.11 | $80.46 (0.44%) | $81.19 | $80.11 | 985.50 K | $4.40 B |
| 06/17/2026 | $81.14 | $79.69 (-1.79%) | $82.17 | $78.79 | 311.32 K | $4.36 B |
| 06/16/2026 | $82.34 | $81.67 (-0.81%) | $82.66 | $81.06 | 224.42 K | $4.46 B |
| 06/15/2026 | $82.73 | $81.06 (-2.02%) | $83.97 | $80.40 | 304.45 K | $4.43 B |
| 06/12/2026 | $81.94 | $82.39 (0.55%) | $82.60 | $81.81 | 191.83 K | $4.50 B |
| 06/11/2026 | $80.88 | $81.56 (0.84%) | $81.78 | $80.29 | 248.06 K | $4.46 B |
| 06/10/2026 | $79.45 | $80.14 (0.87%) | $81.09 | $79.16 | 197.24 K | $4.38 B |
| 06/09/2026 | $78.81 | $79.26 (0.57%) | $80.78 | $78.81 | 188.30 K | $4.33 B |
| 06/08/2026 | $78.59 | $78.20 (-0.5%) | $79.69 | $78.20 | 188.42 K | $4.28 B |
| 06/05/2026 | $78.25 | $78.15 (-0.13%) | $79.07 | $77.81 | 187.22 K | $4.27 B |
| 06/04/2026 | $77.16 | $78.00 (1.09%) | $78.26 | $77.16 | 239.10 K | $4.26 B |
| 06/03/2026 | $76.38 | $75.63 (-0.98%) | $76.38 | $75.33 | 268.65 K | $4.13 B |
| 06/02/2026 | $76.40 | $77.26 (1.13%) | $78.18 | $76.39 | 204.91 K | $4.22 B |
| 06/01/2026 | $77.15 | $76.75 (-0.52%) | $77.20 | $75.49 | 253.42 K | $4.20 B |
| 05/29/2026 | $77.71 | $77.99 (0.36%) | $78.38 | $77.08 | 200.14 K | $4.26 B |
| 05/28/2026 | $77.09 | $77.62 (0.69%) | $77.94 | $76.41 | 190.22 K | $4.24 B |
| 05/27/2026 | $78.86 | $77.64 (-1.55%) | $78.98 | $77.11 | 168.70 K | $4.24 B |
| 05/26/2026 | $77.59 | $78.33 (0.95%) | $78.67 | $77.57 | 170.30 K | $4.28 B |
| 05/22/2026 | $77.50 | $77.41 (-0.12%) | $78.23 | $77.13 | 124.70 K | $4.23 B |
| 05/21/2026 | $76.20 | $77.57 (1.8%) | $77.83 | $75.69 | 251.70 K | $4.24 B |
| 05/20/2026 | $75.74 | $77.20 (1.93%) | $77.88 | $75.74 | 196.11 K | $4.22 B |
| 05/19/2026 | $75.84 | $75.67 (-0.22%) | $76.00 | $75.16 | 174.20 K | $4.14 B |
| 05/18/2026 | $75.55 | $76.16 (0.81%) | $76.83 | $75.43 | 184.30 K | $4.16 B |
| 05/15/2026 | $76.34 | $75.00 (-1.76%) | $76.39 | $74.47 | 200.92 K | $4.10 B |
| 05/14/2026 | $76.42 | $76.33 (-0.12%) | $77.27 | $74.92 | 213.60 K | $4.17 B |
| 05/13/2026 | $76.56 | $75.49 (-1.4%) | $76.87 | $75.41 | 227.51 K | $4.13 B |
| 05/12/2026 | $77.03 | $76.83 (-0.26%) | $77.33 | $74.78 | 205.60 K | $4.20 B |
| 05/11/2026 | $79.73 | $76.87 (-3.59%) | $79.73 | $76.66 | 316.02 K | $4.20 B |
| 05/08/2026 | $79.31 | $79.48 (0.21%) | $80.19 | $79.19 | 205.00 K | $4.35 B |
| 05/07/2026 | $79.98 | $79.39 (-0.74%) | $80.48 | $79.06 | 187.13 K | $4.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
