5 DAY PERFORMANCE
+87.98%
1 MONTH PERFORMANCE
+91.65%
3 MONTH PERFORMANCE
+67.41%
6 MONTH PERFORMANCE
+90.25%
YEAR-TO-DATE PERFORMANCE
+110.92%
1 YEAR PERFORMANCE
+112.82%
ServisFirst Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.57 | $41.32 (-2.94%) | $43.15 | $40.94 | 526.79 K | $4.52 B |
| 11/04/2026 | $42.16 | $41.88 (-0.66%) | $42.94 | $41.71 | 561.83 K | $4.58 B |
| 11/03/2026 | $41.44 | $40.85 (-1.42%) | $41.72 | $40.85 | 888.41 K | $4.47 B |
| 11/02/2026 | $40.85 | $41.42 (1.4%) | $41.86 | $40.38 | 543.40 K | $4.53 B |
| 10/30/2026 | $40.94 | $40.28 (-1.61%) | $41.42 | $40.00 | 577.10 K | $4.41 B |
| 10/29/2026 | $40.46 | $40.52 (0.15%) | $40.79 | $40.23 | 396.80 K | $4.43 B |
| 10/28/2026 | $40.68 | $39.86 (-2.02%) | $40.88 | $39.53 | 549.01 K | $4.36 B |
| 10/27/2026 | $41.26 | $40.68 (-1.41%) | $41.26 | $40.67 | 471.95 K | $4.45 B |
| 10/26/2026 | $41.42 | $41.09 (-0.8%) | $41.84 | $40.92 | 403.54 K | $4.49 B |
| 10/23/2026 | $40.75 | $41.22 (1.15%) | $41.75 | $40.75 | 715.64 K | $4.51 B |
| 10/22/2026 | $39.68 | $41.30 (4.08%) | $41.37 | $39.68 | 704.90 K | $4.52 B |
| 10/21/2026 | $39.78 | $39.79 (0.03%) | $39.93 | $39.44 | 571.20 K | $4.35 B |
| 10/20/2026 | $37.98 | $39.59 (4.24%) | $40.14 | $37.98 | 1.04 M | $4.33 B |
| 10/19/2026 | $39.30 | $38.75 (-1.4%) | $39.40 | $38.60 | 440.28 K | $4.24 B |
| 10/16/2026 | $39.85 | $39.36 (-1.23%) | $40.33 | $39.28 | 683.30 K | $4.31 B |
| 10/15/2026 | $38.64 | $39.56 (2.38%) | $39.71 | $38.40 | 878.30 K | $4.33 B |
| 10/14/2026 | $38.01 | $38.07 (0.16%) | $38.23 | $37.69 | 571.49 K | $4.16 B |
| 10/13/2026 | $38.94 | $38.57 (-0.95%) | $39.08 | $38.27 | 422.14 K | $4.22 B |
| 10/12/2026 | $38.38 | $38.73 (0.91%) | $39.02 | $38.22 | 406.02 K | $4.23 B |
| 10/09/2026 | $38.45 | $38.41 (-0.1%) | $38.59 | $38.06 | 347.20 K | $4.20 B |
| 10/08/2026 | $38.24 | $38.60 (0.94%) | $38.76 | $37.51 | 544.00 K | $4.22 B |
| 10/07/2026 | $38.10 | $38.18 (0.21%) | $38.76 | $37.79 | 622.90 K | $4.17 B |
| 10/06/2026 | $39.44 | $38.72 (-1.83%) | $39.92 | $38.64 | 925.80 K | $4.23 B |
| 10/05/2026 | $40.12 | $39.51 (-1.52%) | $40.12 | $39.35 | 646.83 K | $4.32 B |
| 10/02/2026 | $39.95 | $40.15 (0.5%) | $40.39 | $39.86 | 567.12 K | $4.39 B |
| 10/01/2026 | $39.55 | $39.75 (0.51%) | $39.93 | $38.72 | 625.54 K | $4.35 B |
| 09/30/2026 | $40.29 | $39.98 (-0.77%) | $41.45 | $39.77 | 533.00 K | $4.37 B |
| 09/29/2026 | $40.83 | $40.08 (-1.84%) | $41.14 | $40.06 | 581.80 K | $4.38 B |
| 09/28/2026 | $41.05 | $41.02 (-0.07%) | $41.49 | $40.65 | 580.10 K | $4.48 B |
| 09/25/2026 | $41.43 | $41.31 (-0.29%) | $41.72 | $41.01 | 778.21 K | $4.52 B |
| 09/24/2026 | $41.35 | $41.25 (-0.24%) | $41.45 | $40.56 | 610.90 K | $4.51 B |
| 09/23/2026 | $41.66 | $41.17 (-1.18%) | $41.84 | $41.16 | 733.70 K | $4.50 B |
| 09/22/2026 | $42.28 | $41.75 (-1.25%) | $42.33 | $41.66 | 882.41 K | $4.56 B |
| 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 |
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.
