5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
+5.47%
1 YEAR PERFORMANCE
+3.20%
ServisFirst Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $80.51 | $79.67 (-1.04%) | $80.87 | $79.19 | 201.04 K | $4.37 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 |
| 03/20/2026 | $72.57 | $72.31 (-0.36%) | $73.32 | $71.35 | 913.10 K | $3.95 B |
| 03/19/2026 | $71.53 | $72.30 (1.08%) | $72.97 | $71.04 | 256.80 K | $3.95 B |
| 03/18/2026 | $73.15 | $71.95 (-1.64%) | $73.92 | $71.60 | 364.60 K | $3.93 B |
| 03/17/2026 | $74.81 | $73.44 (-1.83%) | $75.16 | $73.08 | 267.53 K | $4.01 B |
| 03/16/2026 | $74.23 | $73.73 (-0.67%) | $75.04 | $73.39 | 324.05 K | $4.03 B |
| 03/13/2026 | $72.64 | $73.13 (0.67%) | $73.90 | $70.86 | 443.25 K | $4.00 B |
| 03/12/2026 | $71.58 | $71.85 (0.38%) | $74.55 | $71.28 | 580.53 K | $3.93 B |
| 03/11/2026 | $74.13 | $74.01 (-0.16%) | $74.47 | $72.85 | 398.85 K | $4.05 B |
| 03/10/2026 | $75.46 | $74.88 (-0.77%) | $76.93 | $74.31 | 442.42 K | $4.09 B |
| 03/09/2026 | $73.95 | $75.72 (2.39%) | $76.09 | $71.90 | 715.62 K | $4.14 B |
| 03/06/2026 | $76.32 | $75.33 (-1.3%) | $76.53 | $74.50 | 801.21 K | $4.12 B |
| 03/05/2026 | $78.75 | $78.90 (0.19%) | $79.57 | $77.72 | 413.11 K | $4.31 B |
| 03/04/2026 | $80.74 | $79.95 (-0.98%) | $80.77 | $79.61 | 241.20 K | $4.37 B |
| 03/03/2026 | $79.23 | $80.49 (1.59%) | $81.71 | $78.53 | 440.40 K | $4.40 B |
| 03/02/2026 | $79.66 | $81.56 (2.39%) | $82.21 | $79.35 | 405.90 K | $4.46 B |
| 02/27/2026 | $84.37 | $81.01 (-3.98%) | $85.35 | $80.34 | 403.71 K | $4.43 B |
| 02/26/2026 | $86.52 | $85.79 (-0.84%) | $88.25 | $85.59 | 299.20 K | $4.69 B |
| 02/25/2026 | $84.44 | $86.02 (1.87%) | $86.41 | $83.47 | 413.10 K | $4.70 B |
| 02/24/2026 | $83.37 | $83.68 (0.37%) | $84.32 | $82.69 | 207.60 K | $4.57 B |
| 02/23/2026 | $86.49 | $83.20 (-3.8%) | $86.99 | $82.11 | 353.22 K | $4.55 B |
| 02/20/2026 | $85.23 | $86.77 (1.81%) | $86.91 | $84.53 | 195.11 K | $4.74 B |
| 02/19/2026 | $84.53 | $85.29 (0.9%) | $85.52 | $83.73 | 217.84 K | $4.66 B |
| 02/18/2026 | $86.67 | $85.25 (-1.64%) | $88.12 | $85.08 | 240.20 K | $4.66 B |
| 02/17/2026 | $86.67 | $86.65 (-0.02%) | $87.61 | $85.15 | 176.90 K | $4.74 B |
| 02/13/2026 | $86.06 | $86.14 (0.09%) | $88.57 | $85.97 | 304.59 K | $4.71 B |
| 02/12/2026 | $86.71 | $86.11 (-0.69%) | $87.51 | $84.10 | 319.10 K | $4.71 B |
| 02/11/2026 | $87.10 | $85.87 (-1.41%) | $87.56 | $84.46 | 321.73 K | $4.69 B |
| 02/10/2026 | $86.11 | $86.42 (0.36%) | $86.87 | $85.07 | 213.70 K | $4.72 B |
| 02/09/2026 | $85.61 | $86.24 (0.74%) | $86.58 | $85.16 | 277.34 K | $4.71 B |
| 02/06/2026 | $85.64 | $85.68 (0.05%) | $87.62 | $85.54 | 301.20 K | $4.68 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.
