5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
+33.06%
ServisFirst Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $81.87 | $81.59 (-0.34%) | $83.12 | $81.00 | 217,737 | $4.48 B |
| 03/11/2025 | $83.06 | $81.18 (-2.26%) | $83.53 | $80.82 | 382,930 | $4.45 B |
| 03/10/2025 | $84.04 | $82.62 (-1.69%) | $84.91 | $81.63 | 296,507 | $4.53 B |
| 03/07/2025 | $85.87 | $85.38 (-0.57%) | $86.41 | $83.39 | 207,210 | $4.68 B |
| 03/06/2025 | $86.47 | $85.99 (-0.56%) | $86.57 | $85.11 | 225,600 | $4.72 B |
| 03/05/2025 | $87.41 | $87.47 (0.07%) | $88.58 | $85.67 | 311,805 | $4.80 B |
| 03/04/2025 | $90.31 | $87.46 (-3.16%) | $90.37 | $87.29 | 333,000 | $4.80 B |
| 03/03/2025 | $91.43 | $91.31 (-0.13%) | $93.43 | $90.28 | 382,900 | $5.01 B |
| 02/28/2025 | $89.79 | $91.40 (1.79%) | $91.79 | $89.79 | 346,414 | $4.99 B |
| 02/27/2025 | $88.78 | $89.62 (0.95%) | $90.20 | $88.39 | 208,940 | $4.89 B |
| 02/26/2025 | $88.05 | $88.85 (0.91%) | $89.57 | $88.03 | 259,136 | $4.85 B |
| 02/25/2025 | $88.64 | $88.30 (-0.38%) | $89.16 | $87.75 | 205,246 | $4.82 B |
| 02/24/2025 | $87.30 | $87.66 (0.41%) | $88.22 | $85.88 | 233,233 | $4.78 B |
| 02/21/2025 | $90.32 | $86.76 (-3.94%) | $90.32 | $86.24 | 234,500 | $4.73 B |
| 02/20/2025 | $89.17 | $88.84 (-0.37%) | $89.76 | $87.62 | 200,400 | $4.85 B |
| 02/19/2025 | $89.32 | $90.16 (0.94%) | $90.83 | $89.32 | 195,342 | $4.92 B |
| 02/18/2025 | $88.51 | $90.56 (2.32%) | $90.88 | $87.32 | 214,700 | $4.94 B |
| 02/14/2025 | $89.56 | $88.52 (-1.16%) | $90.58 | $88.24 | 119,444 | $4.83 B |
| 02/13/2025 | $89.78 | $89.09 (-0.77%) | $89.78 | $87.95 | 180,600 | $4.86 B |
| 02/12/2025 | $89.68 | $89.03 (-0.72%) | $90.87 | $89.03 | 156,400 | $4.86 B |
| 02/11/2025 | $89.49 | $92.14 (2.96%) | $92.44 | $89.49 | 127,547 | $5.03 B |
| 02/10/2025 | $90.96 | $90.58 (-0.42%) | $91.69 | $89.57 | 193,900 | $4.94 B |
| 02/07/2025 | $93.09 | $90.82 (-2.44%) | $93.43 | $90.03 | 274,000 | $4.95 B |
| 02/06/2025 | $93.68 | $93.58 (-0.11%) | $93.89 | $92.55 | 156,837 | $5.10 B |
| 02/05/2025 | $91.44 | $93.37 (2.11%) | $93.37 | $91.22 | 133,900 | $5.09 B |
| 02/04/2025 | $88.10 | $90.97 (3.26%) | $91.14 | $87.74 | 148,900 | $4.96 B |
| 02/03/2025 | $89.10 | $88.29 (-0.91%) | $89.70 | $86.99 | 323,563 | $4.82 B |
| 01/31/2025 | $90.29 | $90.67 (0.42%) | $91.50 | $89.87 | 221,600 | $4.95 B |
| 01/30/2025 | $92.17 | $90.14 (-2.2%) | $92.75 | $89.35 | 269,208 | $4.92 B |
| 01/29/2025 | $91.46 | $91.25 (-0.23%) | $92.99 | $90.20 | 258,243 | $4.98 B |
| 01/28/2025 | $89.50 | $92.07 (2.87%) | $93.90 | $89.50 | 294,014 | $5.02 B |
| 01/27/2025 | $89.31 | $89.68 (0.41%) | $90.82 | $88.59 | 261,789 | $4.89 B |
| 01/24/2025 | $86.73 | $88.34 (1.86%) | $88.86 | $86.73 | 176,211 | $4.82 B |
| 01/23/2025 | $88.25 | $87.40 (-0.96%) | $89.17 | $87.00 | 230,500 | $4.77 B |
| 01/22/2025 | $89.01 | $89.14 (0.15%) | $89.82 | $88.25 | 184,100 | $4.86 B |
| 01/21/2025 | $89.95 | $89.96 (0.01%) | $91.24 | $89.35 | 190,600 | $4.91 B |
| 01/17/2025 | $88.40 | $89.02 (0.7%) | $89.32 | $87.53 | 276,200 | $4.86 B |
| 01/16/2025 | $87.71 | $87.21 (-0.57%) | $87.91 | $86.73 | 256,200 | $4.76 B |
| 01/15/2025 | $89.45 | $87.96 (-1.67%) | $89.63 | $86.96 | 198,200 | $4.80 B |
| 01/14/2025 | $83.07 | $86.14 (3.7%) | $86.14 | $83.07 | 153,703 | $4.70 B |
| 01/13/2025 | $80.55 | $82.59 (2.53%) | $82.61 | $80.53 | 140,604 | $4.51 B |
| 01/10/2025 | $81.66 | $81.42 (-0.29%) | $82.76 | $80.05 | 233,500 | $4.44 B |
| 01/08/2025 | $83.57 | $83.80 (0.28%) | $84.29 | $82.60 | 123,000 | $4.57 B |
| 01/07/2025 | $85.46 | $83.97 (-1.74%) | $85.79 | $82.50 | 280,500 | $4.58 B |
| 01/06/2025 | $84.30 | $85.04 (0.88%) | $86.59 | $83.73 | 312,200 | $4.64 B |
| 01/03/2025 | $84.12 | $84.32 (0.24%) | $84.55 | $82.58 | 158,600 | $4.60 B |
| 01/02/2025 | $85.17 | $83.59 (-1.86%) | $85.62 | $82.82 | 329,800 | $4.56 B |
| 12/31/2024 | $85.75 | $84.74 (-1.18%) | $86.13 | $84.37 | 172,903 | $4.62 B |
| 12/30/2024 | $86.08 | $85.64 (-0.51%) | $86.51 | $85.22 | 235,241 | $4.67 B |
| 12/27/2024 | $86.60 | $86.57 (-0.03%) | $87.58 | $85.02 | 144,800 | $4.72 B |
| 12/26/2024 | $86.15 | $87.57 (1.65%) | $87.68 | $85.61 | 96,415 | $4.78 B |
| 12/24/2024 | $85.79 | $86.76 (1.13%) | $86.95 | $85.32 | 77,738 | $4.73 B |
| 12/23/2024 | $85.03 | $86.02 (1.16%) | $86.46 | $84.98 | 174,222 | $4.69 B |
| 12/20/2024 | $84.07 | $85.86 (2.13%) | $87.79 | $84.07 | 1.14 M | $4.68 B |
| 12/19/2024 | $87.67 | $85.10 (-2.93%) | $89.30 | $84.98 | 241,742 | $4.64 B |
| 12/18/2024 | $93.32 | $86.39 (-7.43%) | $93.38 | $85.72 | 285,100 | $4.71 B |
| 12/17/2024 | $93.82 | $92.25 (-1.67%) | $94.20 | $91.98 | 216,447 | $5.03 B |
| 12/16/2024 | $93.22 | $94.41 (1.28%) | $94.41 | $92.50 | 182,500 | $5.15 B |
| 12/13/2024 | $93.50 | $93.00 (-0.53%) | $93.69 | $91.44 | 256,335 | $5.07 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.
