5 DAY PERFORMANCE
+83.43%
1 MONTH PERFORMANCE
+74.71%
3 MONTH PERFORMANCE
+88.22%
6 MONTH PERFORMANCE
+109.40%
YEAR-TO-DATE PERFORMANCE
+110.92%
1 YEAR PERFORMANCE
+79.77%
ServisFirst Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $41.59 | $41.92 (0.79%) | $42.26 | $41.32 | 854.60 K | $4.58 B |
| 09/18/2026 | $40.80 | $41.45 (1.59%) | $41.67 | $40.49 | 2.17 M | $4.53 B |
| 09/17/2026 | $41.80 | $40.95 (-2.03%) | $41.82 | $40.78 | 533.35 K | $4.48 B |
| 09/16/2026 | $42.41 | $41.28 (-2.66%) | $42.41 | $40.49 | 794.90 K | $4.51 B |
| 09/15/2026 | $42.44 | $42.33 (-0.26%) | $42.74 | $42.21 | 677.90 K | $4.63 B |
| 09/14/2026 | $42.01 | $42.30 (0.69%) | $42.66 | $42.01 | 774.42 K | $4.62 B |
| 09/11/2026 | $42.89 | $42.13 (-1.77%) | $42.93 | $41.84 | 467.40 K | $4.61 B |
| 09/10/2026 | $41.93 | $42.34 (0.98%) | $42.34 | $41.60 | 460.80 K | $4.63 B |
| 09/09/2026 | $42.50 | $42.05 (-1.06%) | $42.50 | $41.54 | 671.31 K | $4.60 B |
| 09/08/2026 | $43.05 | $42.70 (-0.81%) | $43.11 | $42.66 | 593.10 K | $4.67 B |
| 09/04/2026 | $42.29 | $43.13 (1.99%) | $43.38 | $42.29 | 380.52 K | $4.72 B |
| 09/03/2026 | $42.64 | $42.50 (-0.33%) | $43.08 | $42.32 | 358.65 K | $4.65 B |
| 09/02/2026 | $41.80 | $42.30 (1.2%) | $42.70 | $41.65 | 640.70 K | $4.62 B |
| 09/01/2026 | $42.96 | $41.53 (-3.33%) | $43.12 | $41.17 | 559.44 K | $4.54 B |
| 08/31/2026 | $43.00 | $43.04 (0.09%) | $43.16 | $42.61 | 456.10 K | $4.71 B |
| 08/28/2026 | $43.45 | $43.20 (-0.58%) | $43.58 | $42.97 | 511.30 K | $4.72 B |
| 08/27/2026 | $42.76 | $43.19 (1.01%) | $43.33 | $42.30 | 418.31 K | $4.72 B |
| 08/26/2026 | $43.27 | $43.31 (0.09%) | $43.41 | $42.94 | 510.90 K | $4.74 B |
| 08/25/2026 | $44.02 | $43.13 (-2.02%) | $44.04 | $42.91 | 388.70 K | $4.72 B |
| 08/24/2026 | $43.43 | $43.94 (1.17%) | $44.30 | $43.38 | 530.13 K | $4.80 B |
| 08/21/2026 | $43.99 | $43.34 (-1.48%) | $44.63 | $43.01 | 453.80 K | $4.74 B |
| 08/20/2026 | $43.67 | $43.64 (-0.07%) | $43.96 | $43.42 | 881.60 K | $4.77 B |
| 08/19/2026 | $45.19 | $43.89 (-2.88%) | $45.25 | $43.70 | 958.37 K | $4.80 B |
| 08/18/2026 | $45.61 | $45.01 (-1.32%) | $45.69 | $44.84 | 1.06 M | $4.92 B |
| 08/17/2026 | $45.60 | $45.27 (-0.72%) | $45.98 | $45.15 | 678.95 K | $4.95 B |
| 08/14/2026 | $45.52 | $45.67 (0.33%) | $46.04 | $44.94 | 699.21 K | $4.99 B |
| 08/13/2026 | $45.69 | $45.77 (0.18%) | $46.00 | $45.22 | 892.90 K | $5.00 B |
| 08/12/2026 | $44.75 | $45.23 (1.07%) | $45.40 | $44.47 | 746.36 K | $4.95 B |
| 08/11/2026 | $44.44 | $44.64 (0.45%) | $44.98 | $43.87 | 756.94 K | $4.88 B |
| 08/10/2026 | $44.20 | $44.23 (0.07%) | $44.46 | $43.77 | 748.23 K | $4.84 B |
| 08/07/2026 | $44.33 | $44.46 (0.29%) | $44.66 | $43.87 | 567.39 K | $4.86 B |
| 08/06/2026 | $45.50 | $44.58 (-2.02%) | $45.64 | $44.54 | 682.02 K | $4.87 B |
| 08/05/2026 | $45.44 | $45.23 (-0.46%) | $45.57 | $45.00 | 842.95 K | $4.95 B |
| 08/04/2026 | $45.02 | $45.44 (0.93%) | $45.90 | $44.65 | 964.31 K | $4.97 B |
| 08/03/2026 | $44.14 | $45.00 (1.95%) | $45.43 | $44.11 | 988.63 K | $4.92 B |
| 07/31/2026 | $44.64 | $44.75 (0.25%) | $44.90 | $44.13 | 1.00 M | $4.89 B |
| 07/30/2026 | $45.11 | $44.61 (-1.11%) | $45.19 | $44.59 | 942.43 K | $4.88 B |
| 07/29/2026 | $44.42 | $44.82 (0.9%) | $45.05 | $44.40 | 1.16 M | $4.90 B |
| 07/28/2026 | $44.29 | $44.96 (1.51%) | $45.07 | $44.29 | 813.74 K | $4.92 B |
| 07/27/2026 | $44.30 | $44.09 (-0.47%) | $44.38 | $43.83 | 1.27 M | $4.82 B |
| 07/24/2026 | $43.68 | $43.81 (0.3%) | $44.31 | $43.61 | 1.10 M | $4.79 B |
| 07/23/2026 | $42.78 | $43.51 (1.71%) | $43.59 | $42.14 | 1.44 M | $4.76 B |
| 07/22/2026 | $43.83 | $43.31 (-1.19%) | $43.83 | $42.69 | 1.13 M | $4.74 B |
| 07/21/2026 | $44.05 | $43.91 (-0.32%) | $45.03 | $43.19 | 1.13 M | $4.80 B |
| 07/20/2026 | $43.44 | $42.79 (-1.5%) | $43.59 | $42.57 | 746.40 K | $4.68 B |
| 07/17/2026 | $43.59 | $43.47 (-0.28%) | $44.14 | $43.03 | 583.00 K | $4.75 B |
| 07/16/2026 | $43.13 | $44.20 (2.48%) | $44.49 | $42.97 | 483.20 K | $4.83 B |
| 07/15/2026 | $43.04 | $43.04 (0%) | $43.42 | $42.80 | 380.20 K | $4.71 B |
| 07/14/2026 | $42.47 | $42.74 (0.64%) | $43.06 | $42.46 | 552.68 K | $4.67 B |
| 07/13/2026 | $42.87 | $42.46 (-0.96%) | $43.04 | $42.17 | 351.20 K | $4.64 B |
| 07/10/2026 | $42.58 | $42.68 (0.23%) | $42.95 | $42.18 | 574.02 K | $4.67 B |
| 07/09/2026 | $42.11 | $42.48 (0.88%) | $42.90 | $42.11 | 655.20 K | $4.64 B |
| 07/08/2026 | $42.96 | $41.98 (-2.28%) | $42.96 | $41.75 | 654.04 K | $4.59 B |
| 07/07/2026 | $44.00 | $43.03 (-2.2%) | $44.09 | $43.03 | 514.88 K | $4.70 B |
| 07/06/2026 | $43.00 | $43.90 (2.09%) | $44.02 | $42.87 | 447.40 K | $4.80 B |
| 07/02/2026 | $44.88 | $43.32 (-3.48%) | $44.97 | $43.19 | 972.25 K | $4.74 B |
| 07/01/2026 | $43.38 | $44.42 (2.4%) | $44.80 | $43.21 | 699.81 K | $4.86 B |
| 06/30/2026 | $43.28 | $43.38 (0.23%) | $44.03 | $43.16 | 848.21 K | $4.74 B |
| 06/29/2026 | $43.65 | $43.58 (-0.16%) | $44.02 | $43.20 | 780.80 K | $4.76 B |
| 06/26/2026 | $43.72 | $44.26 (1.24%) | $44.32 | $43.54 | 3.12 M | $4.84 B |
| 06/25/2026 | $42.56 | $43.58 (2.4%) | $43.64 | $42.49 | 654.20 K | $4.76 B |
| 06/24/2026 | $41.51 | $42.40 (2.14%) | $42.49 | $41.51 | 777.05 K | $4.64 B |
| 06/23/2026 | $40.97 | $41.47 (1.22%) | $41.58 | $40.80 | 635.26 K | $4.53 B |
| 06/22/2026 | $40.34 | $40.96 (1.54%) | $41.15 | $40.34 | 742.41 K | $4.48 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.
