5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+5.47%
1 YEAR PERFORMANCE
-0.64%
ServisFirst Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $80.51 | $79.67 (-1.04%) | $80.87 | $79.19 | 201.14 K | $4.36 B |
| 05/05/2026 | $78.65 | $79.60 (1.21%) | $80.11 | $78.23 | 127.74 K | $4.35 B |
| 05/04/2026 | $79.33 | $78.32 (-1.27%) | $79.82 | $78.25 | 255.12 K | $4.28 B |
| 05/01/2026 | $79.68 | $79.91 (0.29%) | $81.22 | $78.87 | 367.60 K | $4.37 B |
| 04/30/2026 | $77.59 | $79.62 (2.62%) | $79.92 | $77.57 | 273.40 K | $4.35 B |
| 04/29/2026 | $78.90 | $78.26 (-0.81%) | $79.63 | $77.90 | 186.20 K | $4.28 B |
| 04/28/2026 | $80.47 | $79.47 (-1.24%) | $80.94 | $79.36 | 219.20 K | $4.34 B |
| 04/27/2026 | $79.13 | $79.73 (0.76%) | $80.50 | $78.57 | 194.54 K | $4.36 B |
| 04/24/2026 | $79.55 | $79.21 (-0.43%) | $80.59 | $78.92 | 265.70 K | $4.33 B |
| 04/23/2026 | $78.90 | $79.92 (1.29%) | $80.14 | $77.94 | 198.60 K | $4.37 B |
| 04/22/2026 | $79.01 | $78.49 (-0.66%) | $79.45 | $77.83 | 351.72 K | $4.29 B |
| 04/21/2026 | $79.14 | $79.04 (-0.13%) | $80.64 | $77.43 | 430.60 K | $4.32 B |
| 04/20/2026 | $77.62 | $78.14 (0.67%) | $78.45 | $77.62 | 193.23 K | $4.27 B |
| 04/17/2026 | $77.27 | $77.86 (0.76%) | $79.68 | $76.87 | 387.47 K | $4.26 B |
| 04/16/2026 | $76.38 | $75.86 (-0.68%) | $76.79 | $75.60 | 172.84 K | $4.15 B |
| 04/15/2026 | $78.25 | $76.75 (-1.92%) | $78.60 | $76.68 | 222.90 K | $4.20 B |
| 04/14/2026 | $78.41 | $78.29 (-0.15%) | $78.72 | $77.35 | 306.73 K | $4.28 B |
| 04/13/2026 | $77.74 | $78.76 (1.31%) | $78.98 | $76.90 | 255.60 K | $4.31 B |
| 04/10/2026 | $79.53 | $78.15 (-1.74%) | $79.53 | $78.03 | 165.50 K | $4.27 B |
| 04/09/2026 | $77.42 | $79.75 (3.01%) | $79.91 | $76.71 | 221.50 K | $4.36 B |
| 04/08/2026 | $77.96 | $78.01 (0.06%) | $78.68 | $77.19 | 327.90 K | $4.26 B |
| 04/07/2026 | $73.66 | $74.69 (1.4%) | $75.08 | $73.28 | 330.62 K | $4.08 B |
| 04/06/2026 | $72.99 | $73.88 (1.22%) | $74.07 | $72.30 | 307.70 K | $4.04 B |
| 04/02/2026 | $72.08 | $73.12 (1.44%) | $73.64 | $71.76 | 228.35 K | $4.00 B |
| 04/01/2026 | $73.06 | $73.14 (0.11%) | $74.17 | $72.80 | 181.80 K | $4.00 B |
| 03/31/2026 | $73.15 | $72.83 (-0.44%) | $73.39 | $71.60 | 481.14 K | $3.98 B |
| 03/30/2026 | $73.23 | $72.15 (-1.47%) | $73.23 | $71.81 | 352.00 K | $3.94 B |
| 03/27/2026 | $72.97 | $72.53 (-0.6%) | $73.65 | $71.98 | 270.70 K | $3.97 B |
| 03/26/2026 | $73.04 | $73.38 (0.47%) | $74.06 | $72.83 | 186.73 K | $4.01 B |
| 03/25/2026 | $74.92 | $73.86 (-1.41%) | $75.43 | $73.58 | 233.00 K | $4.04 B |
| 03/24/2026 | $72.64 | $74.52 (2.59%) | $75.12 | $72.64 | 469.70 K | $4.07 B |
| 03/23/2026 | $74.31 | $73.52 (-1.06%) | $75.52 | $73.49 | 397.00 K | $4.02 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.
