5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
-14.75%
YEAR-TO-DATE PERFORMANCE
-8.64%
1 YEAR PERFORMANCE
+4.05%
ServisFirst Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $77.48 | $77.40 (-0.1%) | $77.66 | $76.70 | 133.90 K | $4.23 B |
| 08/07/2025 | $78.40 | $76.69 (-2.18%) | $78.40 | $76.25 | 134.23 K | $4.19 B |
| 08/06/2025 | $78.29 | $77.60 (-0.88%) | $78.73 | $77.58 | 180.02 K | $4.24 B |
| 08/05/2025 | $78.30 | $78.30 (0%) | $79.01 | $76.58 | 186.70 K | $4.28 B |
| 08/04/2025 | $77.40 | $78.28 (1.14%) | $78.31 | $77.40 | 191.10 K | $4.28 B |
| 08/01/2025 | $77.00 | $77.31 (0.4%) | $77.64 | $75.49 | 343.00 K | $4.23 B |
| 07/31/2025 | $79.04 | $78.65 (-0.49%) | $79.87 | $78.26 | 253.02 K | $4.30 B |
| 07/30/2025 | $79.76 | $79.85 (0.11%) | $81.26 | $79.48 | 227.21 K | $4.36 B |
| 07/29/2025 | $81.28 | $79.50 (-2.19%) | $81.57 | $79.27 | 146.82 K | $4.35 B |
| 07/28/2025 | $81.22 | $80.75 (-0.58%) | $81.42 | $80.24 | 234.80 K | $4.41 B |
| 07/25/2025 | $81.65 | $81.24 (-0.5%) | $81.65 | $80.05 | 175.30 K | $4.44 B |
| 07/24/2025 | $82.83 | $81.80 (-1.24%) | $83.14 | $81.48 | 166.80 K | $4.47 B |
| 07/23/2025 | $84.00 | $83.68 (-0.38%) | $84.37 | $82.56 | 235.80 K | $4.57 B |
| 07/22/2025 | $83.04 | $83.44 (0.48%) | $85.96 | $83.04 | 435.73 K | $4.56 B |
| 07/21/2025 | $83.45 | $82.46 (-1.19%) | $84.85 | $82.46 | 288.50 K | $4.51 B |
| 07/18/2025 | $83.62 | $83.00 (-0.74%) | $84.48 | $82.28 | 189.00 K | $4.54 B |
| 07/17/2025 | $81.42 | $82.98 (1.92%) | $83.64 | $81.42 | 259.10 K | $4.52 B |
| 07/16/2025 | $80.43 | $81.22 (0.98%) | $81.55 | $79.31 | 262.43 K | $4.43 B |
| 07/15/2025 | $82.62 | $79.60 (-3.66%) | $82.72 | $79.47 | 226.30 K | $4.34 B |
| 07/14/2025 | $81.75 | $83.00 (1.53%) | $83.05 | $81.75 | 113.20 K | $4.52 B |
| 07/11/2025 | $81.75 | $82.03 (0.34%) | $82.46 | $81.19 | 148.92 K | $4.47 B |
| 07/10/2025 | $81.62 | $82.57 (1.16%) | $83.20 | $80.83 | 208.00 K | $4.50 B |
| 07/09/2025 | $82.52 | $81.96 (-0.68%) | $83.31 | $81.10 | 229.50 K | $4.47 B |
| 07/08/2025 | $81.44 | $81.92 (0.59%) | $82.99 | $81.32 | 214.20 K | $4.46 B |
| 07/07/2025 | $81.82 | $81.34 (-0.59%) | $83.54 | $80.98 | 199.52 K | $4.43 B |
| 07/03/2025 | $82.26 | $82.89 (0.77%) | $83.63 | $82.00 | 171.50 K | $4.52 B |
| 07/02/2025 | $80.40 | $82.05 (2.05%) | $82.16 | $79.55 | 254.60 K | $4.47 B |
| 07/01/2025 | $76.36 | $80.13 (4.94%) | $80.76 | $76.36 | 333.70 K | $4.37 B |
| 06/30/2025 | $79.33 | $77.51 (-2.29%) | $79.33 | $77.43 | 264.60 K | $4.22 B |
| 06/27/2025 | $78.86 | $79.07 (0.27%) | $79.70 | $78.34 | 1.39 M | $4.31 B |
| 06/26/2025 | $77.17 | $78.60 (1.85%) | $78.77 | $76.89 | 257.80 K | $4.28 B |
| 06/25/2025 | $76.97 | $76.62 (-0.45%) | $77.19 | $76.30 | 202.25 K | $4.18 B |
| 06/24/2025 | $77.04 | $76.95 (-0.12%) | $78.11 | $76.85 | 281.90 K | $4.19 B |
| 06/23/2025 | $72.56 | $76.21 (5.03%) | $76.35 | $72.56 | 477.24 K | $4.15 B |
| 06/20/2025 | $72.71 | $72.94 (0.32%) | $73.26 | $72.38 | 657.91 K | $3.98 B |
| 06/18/2025 | $71.37 | $72.32 (1.33%) | $73.19 | $71.37 | 205.92 K | $3.94 B |
| 06/17/2025 | $71.81 | $71.88 (0.1%) | $72.90 | $71.27 | 238.42 K | $3.92 B |
| 06/16/2025 | $73.56 | $72.40 (-1.58%) | $73.74 | $72.21 | 190.21 K | $3.95 B |
| 06/13/2025 | $73.47 | $72.59 (-1.2%) | $73.72 | $72.29 | 238.40 K | $3.96 B |
| 06/12/2025 | $74.49 | $74.29 (-0.27%) | $75.09 | $73.75 | 145.00 K | $4.05 B |
| 06/11/2025 | $76.56 | $74.84 (-2.25%) | $76.56 | $74.75 | 151.10 K | $4.08 B |
| 06/10/2025 | $75.41 | $76.06 (0.86%) | $76.79 | $75.31 | 136.20 K | $4.15 B |
| 06/09/2025 | $75.46 | $75.25 (-0.28%) | $76.11 | $75.25 | 114.50 K | $4.10 B |
| 06/06/2025 | $74.49 | $75.14 (0.87%) | $75.38 | $74.22 | 108.85 K | $4.10 B |
| 06/05/2025 | $73.91 | $73.55 (-0.49%) | $73.92 | $72.94 | 112.30 K | $4.01 B |
| 06/04/2025 | $74.56 | $73.87 (-0.93%) | $74.74 | $73.55 | 151.50 K | $4.03 B |
| 06/03/2025 | $73.20 | $74.70 (2.05%) | $74.93 | $73.00 | 141.60 K | $4.07 B |
| 06/02/2025 | $73.95 | $73.36 (-0.8%) | $74.11 | $72.66 | 246.50 K | $4.00 B |
| 05/30/2025 | $74.72 | $74.43 (-0.39%) | $74.93 | $73.83 | 205.90 K | $4.06 B |
| 05/29/2025 | $74.32 | $74.88 (0.75%) | $74.88 | $73.64 | 186.10 K | $4.08 B |
| 05/28/2025 | $74.82 | $74.13 (-0.92%) | $75.08 | $73.95 | 179.00 K | $4.04 B |
| 05/27/2025 | $73.95 | $74.97 (1.38%) | $75.25 | $73.32 | 163.31 K | $4.09 B |
| 05/23/2025 | $72.20 | $73.00 (1.11%) | $73.47 | $71.46 | 217.03 K | $3.98 B |
| 05/22/2025 | $72.90 | $73.48 (0.8%) | $74.32 | $72.90 | 157.70 K | $4.00 B |
| 05/21/2025 | $75.39 | $73.59 (-2.39%) | $75.92 | $73.53 | 125.10 K | $4.01 B |
| 05/20/2025 | $76.42 | $76.40 (-0.03%) | $76.67 | $76.03 | 122.71 K | $4.16 B |
| 05/19/2025 | $76.18 | $76.57 (0.51%) | $76.69 | $75.91 | 124.61 K | $4.17 B |
| 05/16/2025 | $77.84 | $77.20 (-0.82%) | $77.84 | $76.92 | 185.60 K | $4.21 B |
| 05/15/2025 | $77.77 | $77.96 (0.24%) | $78.59 | $77.02 | 103.15 K | $4.25 B |
| 05/14/2025 | $78.03 | $77.72 (-0.4%) | $78.63 | $77.57 | 175.91 K | $4.24 B |
| 05/13/2025 | $79.16 | $78.35 (-1.02%) | $79.23 | $77.87 | 110.90 K | $4.27 B |
| 05/12/2025 | $77.64 | $78.56 (1.18%) | $79.80 | $77.44 | 264.02 K | $4.28 B |
| 05/09/2025 | $74.42 | $74.56 (0.19%) | $74.94 | $73.99 | 97.14 K | $4.06 B |
| 05/08/2025 | $73.83 | $74.69 (1.16%) | $75.16 | $72.89 | 119.00 K | $4.07 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.
