5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+13.21%
3 MONTH PERFORMANCE
+18.72%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
+14.21%
1 YEAR PERFORMANCE
-9.04%
ServisFirst Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $80.53 | $82.05 (1.89%) | $82.86 | $80.53 | 262.24 K | $4.49 B |
| 01/28/2026 | $80.81 | $80.26 (-0.68%) | $81.89 | $79.79 | 366.00 K | $4.39 B |
| 01/27/2026 | $81.91 | $80.54 (-1.67%) | $82.83 | $80.07 | 225.80 K | $4.40 B |
| 01/26/2026 | $81.99 | $81.81 (-0.22%) | $83.28 | $81.77 | 369.00 K | $4.47 B |
| 01/23/2026 | $86.12 | $81.99 (-4.8%) | $87.74 | $80.26 | 582.46 K | $4.48 B |
| 01/22/2026 | $87.40 | $86.70 (-0.8%) | $89.07 | $86.53 | 506.52 K | $4.74 B |
| 01/21/2026 | $82.21 | $87.46 (6.39%) | $87.98 | $82.21 | 713.39 K | $4.78 B |
| 01/20/2026 | $76.86 | $76.33 (-0.69%) | $77.99 | $75.87 | 234.80 K | $4.17 B |
| 01/16/2026 | $78.06 | $78.26 (0.26%) | $79.36 | $77.93 | 308.10 K | $4.28 B |
| 01/15/2026 | $76.54 | $78.31 (2.31%) | $78.50 | $76.26 | 211.43 K | $4.28 B |
| 01/14/2026 | $74.97 | $76.58 (2.15%) | $76.73 | $74.89 | 191.55 K | $4.19 B |
| 01/13/2026 | $75.18 | $75.12 (-0.08%) | $77.25 | $74.72 | 225.03 K | $4.11 B |
| 01/12/2026 | $74.75 | $74.81 (0.08%) | $75.65 | $74.25 | 150.11 K | $4.09 B |
| 01/09/2026 | $76.42 | $75.74 (-0.89%) | $76.71 | $75.03 | 205.50 K | $4.14 B |
| 01/08/2026 | $73.14 | $76.33 (4.36%) | $76.73 | $73.14 | 203.30 K | $4.17 B |
| 01/07/2026 | $74.54 | $73.70 (-1.13%) | $74.54 | $73.31 | 200.90 K | $4.03 B |
| 01/06/2026 | $72.94 | $74.54 (2.19%) | $74.88 | $72.94 | 267.80 K | $4.07 B |
| 01/05/2026 | $71.72 | $73.67 (2.72%) | $74.77 | $71.72 | 351.33 K | $4.03 B |
| 01/02/2026 | $71.46 | $71.82 (0.5%) | $72.42 | $70.62 | 203.73 K | $3.93 B |
| 12/31/2025 | $72.74 | $71.79 (-1.31%) | $73.06 | $71.68 | 225.20 K | $3.92 B |
| 12/30/2025 | $73.04 | $72.42 (-0.85%) | $73.23 | $72.36 | 151.35 K | $3.96 B |
| 12/29/2025 | $73.84 | $73.21 (-0.85%) | $73.96 | $72.86 | 152.40 K | $4.00 B |
| 12/26/2025 | $73.66 | $73.59 (-0.1%) | $74.04 | $72.53 | 121.13 K | $4.02 B |
| 12/24/2025 | $73.97 | $73.80 (-0.23%) | $74.43 | $72.88 | 92.83 K | $4.03 B |
| 12/23/2025 | $74.04 | $73.97 (-0.09%) | $75.00 | $73.82 | 317.80 K | $4.04 B |
| 12/22/2025 | $72.73 | $74.34 (2.21%) | $74.35 | $72.69 | 306.85 K | $4.06 B |
| 12/19/2025 | $74.56 | $72.65 (-2.56%) | $75.13 | $72.22 | 1.27 M | $3.97 B |
| 12/18/2025 | $75.04 | $73.01 (-2.71%) | $75.82 | $72.90 | 289.80 K | $3.99 B |
| 12/17/2025 | $74.32 | $74.22 (-0.13%) | $76.21 | $74.20 | 349.04 K | $4.06 B |
| 12/16/2025 | $74.41 | $74.76 (0.47%) | $74.93 | $73.72 | 405.24 K | $4.09 B |
| 12/15/2025 | $75.20 | $73.76 (-1.91%) | $76.97 | $73.73 | 327.03 K | $4.03 B |
| 12/12/2025 | $75.84 | $74.45 (-1.83%) | $76.00 | $74.10 | 440.40 K | $4.07 B |
| 12/11/2025 | $75.78 | $75.50 (-0.37%) | $76.74 | $75.28 | 181.93 K | $4.13 B |
| 12/10/2025 | $72.99 | $75.80 (3.85%) | $76.67 | $72.51 | 656.80 K | $4.14 B |
| 12/09/2025 | $73.58 | $72.87 (-0.96%) | $74.87 | $72.63 | 188.20 K | $3.98 B |
| 12/08/2025 | $72.71 | $73.47 (1.05%) | $73.98 | $72.25 | 300.35 K | $4.02 B |
| 12/05/2025 | $71.46 | $72.24 (1.09%) | $72.89 | $71.41 | 239.92 K | $3.95 B |
| 12/04/2025 | $71.21 | $71.71 (0.7%) | $72.61 | $71.06 | 227.21 K | $3.92 B |
| 12/03/2025 | $71.02 | $71.66 (0.9%) | $72.20 | $70.71 | 217.40 K | $3.92 B |
| 12/02/2025 | $72.28 | $70.80 (-2.05%) | $72.36 | $70.63 | 219.50 K | $3.87 B |
| 12/01/2025 | $70.69 | $71.67 (1.39%) | $72.49 | $70.69 | 229.24 K | $3.92 B |
| 11/28/2025 | $71.34 | $71.13 (-0.29%) | $71.64 | $70.75 | 171.90 K | $3.89 B |
| 11/26/2025 | $71.75 | $71.29 (-0.64%) | $72.89 | $71.18 | 378.21 K | $3.90 B |
| 11/25/2025 | $70.53 | $72.34 (2.57%) | $72.96 | $70.53 | 191.00 K | $3.95 B |
| 11/24/2025 | $70.33 | $69.96 (-0.53%) | $70.64 | $69.66 | 198.81 K | $3.82 B |
| 11/21/2025 | $68.08 | $70.44 (3.47%) | $71.28 | $68.08 | 244.64 K | $3.85 B |
| 11/20/2025 | $69.30 | $67.76 (-2.22%) | $70.75 | $67.61 | 190.10 K | $3.70 B |
| 11/19/2025 | $68.42 | $68.91 (0.72%) | $69.37 | $67.39 | 153.01 K | $3.77 B |
| 11/18/2025 | $68.02 | $68.29 (0.4%) | $69.43 | $67.20 | 207.51 K | $3.73 B |
| 11/17/2025 | $71.12 | $68.22 (-4.08%) | $71.60 | $67.88 | 139.31 K | $3.73 B |
| 11/14/2025 | $70.65 | $71.25 (0.85%) | $71.25 | $69.47 | 210.80 K | $3.90 B |
| 11/13/2025 | $71.04 | $70.67 (-0.52%) | $71.96 | $70.25 | 176.60 K | $3.86 B |
| 11/12/2025 | $72.64 | $71.27 (-1.89%) | $73.14 | $71.27 | 256.50 K | $3.90 B |
| 11/11/2025 | $72.16 | $72.34 (0.25%) | $73.02 | $71.64 | 147.93 K | $3.95 B |
| 11/10/2025 | $71.89 | $72.14 (0.35%) | $72.73 | $71.41 | 210.64 K | $3.94 B |
| 11/07/2025 | $70.48 | $71.76 (1.82%) | $71.77 | $69.03 | 171.12 K | $3.92 B |
| 11/06/2025 | $71.04 | $70.60 (-0.62%) | $71.72 | $69.93 | 166.10 K | $3.86 B |
| 11/05/2025 | $70.65 | $71.16 (0.72%) | $72.00 | $69.92 | 230.40 K | $3.89 B |
| 11/04/2025 | $69.99 | $70.12 (0.19%) | $70.58 | $69.38 | 275.10 K | $3.83 B |
| 11/03/2025 | $70.05 | $70.74 (0.99%) | $70.79 | $68.85 | 294.04 K | $3.87 B |
| 10/31/2025 | $68.42 | $70.27 (2.7%) | $70.55 | $67.72 | 295.50 K | $3.84 B |
| 10/30/2025 | $68.70 | $69.06 (0.52%) | $70.31 | $68.38 | 257.43 K | $3.78 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.
