-
5 DAY PERFORMANCE
+3.03% -
1 MONTH PERFORMANCE
+3.98% -
3 MONTH PERFORMANCE
+30.79% -
6 MONTH PERFORMANCE
+26.74% -
YEAR-TO-DATE PERFORMANCE
+19.59% -
1 YEAR PERFORMANCE
+48.55%
ServisFirst Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $79.41 | $79.80 (0.49%) | $80.16 | $78.71 | 102,200 | $4.35 B |
| 10/03/2024 | $77.18 | $77.97 (1.02%) | $78.35 | $76.89 | 96,600 | $4.25 B |
| 10/02/2024 | $77.02 | $77.83 (1.05%) | $78.80 | $77.02 | 94,100 | $4.24 B |
| 10/01/2024 | $79.85 | $77.34 (-3.14%) | $79.85 | $76.78 | 137,805 | $4.21 B |
| 09/30/2024 | $79.10 | $80.45 (1.71%) | $81.00 | $78.66 | 139,935 | $4.38 B |
| 09/27/2024 | $79.87 | $79.09 (-0.98%) | $80.98 | $78.59 | 162,000 | $4.31 B |
| 09/26/2024 | $80.59 | $78.92 (-2.07%) | $80.59 | $78.91 | 164,010 | $4.30 B |
| 09/25/2024 | $80.69 | $79.13 (-1.93%) | $80.69 | $78.83 | 203,700 | $4.31 B |
| 09/24/2024 | $83.10 | $80.19 (-3.5%) | $83.63 | $80.18 | 208,228 | $4.37 B |
| 09/23/2024 | $84.58 | $83.21 (-1.62%) | $85.04 | $83.04 | 231,136 | $4.53 B |
| 09/20/2024 | $86.02 | $84.50 (-1.77%) | $86.08 | $84.00 | 677,100 | $4.60 B |
| 09/19/2024 | $85.00 | $86.25 (1.47%) | $86.46 | $83.84 | 534,900 | $4.70 B |
| 09/18/2024 | $82.02 | $83.04 (1.24%) | $86.38 | $80.46 | 373,844 | $4.52 B |
| 09/17/2024 | $81.09 | $81.51 (0.52%) | $83.09 | $80.27 | 292,243 | $4.44 B |
| 09/16/2024 | $78.54 | $80.24 (2.16%) | $80.27 | $77.35 | 159,232 | $4.37 B |
| 09/13/2024 | $77.72 | $78.35 (0.81%) | $78.57 | $77.25 | 189,800 | $4.27 B |
| 09/12/2024 | $75.74 | $76.33 (0.78%) | $76.54 | $74.77 | 147,100 | $4.16 B |
| 09/11/2024 | $74.88 | $75.01 (0.17%) | $75.81 | $73.09 | 184,300 | $4.09 B |
| 09/10/2024 | $76.83 | $76.02 (-1.05%) | $76.83 | $74.24 | 180,414 | $4.14 B |
| 09/09/2024 | $76.71 | $76.78 (0.09%) | $77.36 | $75.70 | 148,010 | $4.18 B |
| 09/06/2024 | $78.57 | $76.63 (-2.47%) | $79.07 | $76.08 | 106,048 | $4.18 B |
| 09/05/2024 | $80.13 | $77.92 (-2.76%) | $80.13 | $77.66 | 93,600 | $4.25 B |
| 09/04/2024 | $78.67 | $79.06 (0.5%) | $79.81 | $77.29 | 160,000 | $4.31 B |
| 09/03/2024 | $79.75 | $78.94 (-1.02%) | $81.38 | $78.47 | 252,637 | $4.30 B |
| 08/30/2024 | $80.24 | $81.06 (1.02%) | $81.11 | $79.43 | 132,000 | $4.42 B |
| 08/29/2024 | $81.43 | $80.11 (-1.62%) | $81.49 | $80.01 | 186,130 | $4.37 B |
| 08/28/2024 | $79.99 | $80.67 (0.85%) | $81.35 | $79.84 | 143,409 | $4.40 B |
| 08/27/2024 | $80.00 | $80.12 (0.15%) | $80.98 | $79.19 | 113,600 | $4.37 B |
| 08/26/2024 | $82.56 | $80.49 (-2.51%) | $82.94 | $80.46 | 175,900 | $4.39 B |
| 08/23/2024 | $78.65 | $81.63 (3.79%) | $83.61 | $77.89 | 254,400 | $4.45 B |
| 08/22/2024 | $77.99 | $77.63 (-0.46%) | $78.61 | $77.55 | 92,116 | $4.23 B |
| 08/21/2024 | $77.44 | $78.17 (0.94%) | $78.32 | $76.60 | 147,445 | $4.26 B |
| 08/20/2024 | $78.33 | $77.06 (-1.62%) | $78.33 | $76.67 | 140,100 | $4.20 B |
| 08/19/2024 | $76.98 | $78.73 (2.27%) | $79.24 | $76.98 | 186,100 | $4.29 B |
| 08/16/2024 | $75.30 | $76.88 (2.1%) | $77.40 | $74.94 | 180,000 | $4.19 B |
| 08/15/2024 | $76.56 | $75.40 (-1.52%) | $77.25 | $75.25 | 213,515 | $4.11 B |
| 08/14/2024 | $73.92 | $73.86 (-0.08%) | $73.92 | $72.62 | 144,919 | $4.02 B |
| 08/13/2024 | $73.15 | $73.46 (0.42%) | $73.70 | $71.59 | 136,521 | $4.00 B |
| 08/12/2024 | $73.96 | $72.08 (-2.54%) | $74.87 | $71.79 | 143,800 | $3.93 B |
| 08/09/2024 | $74.45 | $73.39 (-1.42%) | $74.45 | $72.55 | 140,400 | $4.00 B |
| 08/08/2024 | $74.74 | $74.41 (-0.44%) | $75.22 | $73.16 | 168,400 | $4.05 B |
| 08/07/2024 | $75.74 | $73.46 (-3.01%) | $76.21 | $72.18 | 260,500 | $4.00 B |
| 08/06/2024 | $73.33 | $74.59 (1.72%) | $75.65 | $72.64 | 233,000 | $4.06 B |
| 08/05/2024 | $71.72 | $73.94 (3.1%) | $75.40 | $70.17 | 603,600 | $4.03 B |
| 08/02/2024 | $73.55 | $75.58 (2.76%) | $75.82 | $72.18 | 326,432 | $4.12 B |
| 08/01/2024 | $79.24 | $77.22 (-2.55%) | $80.46 | $75.49 | 367,200 | $4.21 B |
| 07/31/2024 | $78.91 | $80.24 (1.69%) | $82.50 | $77.94 | 284,500 | $4.37 B |
| 07/30/2024 | $79.04 | $78.98 (-0.08%) | $79.67 | $77.75 | 171,900 | $4.30 B |
| 07/29/2024 | $80.47 | $78.20 (-2.82%) | $80.50 | $78.17 | 200,847 | $4.26 B |
| 07/26/2024 | $80.91 | $80.54 (-0.46%) | $81.61 | $79.91 | 219,300 | $4.39 B |
| 07/25/2024 | $77.80 | $80.11 (2.97%) | $82.04 | $77.80 | 309,349 | $4.37 B |
| 07/24/2024 | $80.27 | $77.85 (-3.01%) | $80.99 | $77.66 | 249,300 | $4.24 B |
| 07/23/2024 | $78.08 | $80.29 (2.83%) | $81.58 | $77.90 | 356,423 | $4.38 B |
| 07/22/2024 | $77.44 | $78.98 (1.99%) | $79.84 | $75.92 | 272,312 | $4.30 B |
| 07/19/2024 | $77.10 | $77.47 (0.48%) | $79.02 | $76.85 | 236,400 | $4.22 B |
| 07/18/2024 | $77.62 | $77.39 (-0.3%) | $79.22 | $76.52 | 381,500 | $4.22 B |
| 07/17/2024 | $78.73 | $78.86 (0.17%) | $81.96 | $78.55 | 544,700 | $4.30 B |
| 07/16/2024 | $72.31 | $80.07 (10.73%) | $81.49 | $70.90 | 1.21 M | $4.36 B |
| 07/15/2024 | $69.36 | $70.88 (2.19%) | $72.23 | $69.36 | 371,800 | $3.86 B |
| 07/12/2024 | $68.07 | $68.43 (0.53%) | $69.57 | $67.44 | 389,110 | $3.73 B |
| 07/11/2024 | $64.81 | $67.28 (3.81%) | $67.47 | $64.06 | 369,437 | $3.67 B |
| 07/10/2024 | $61.13 | $62.84 (2.8%) | $62.94 | $61.13 | 183,500 | $3.42 B |
| 07/09/2024 | $60.19 | $61.19 (1.66%) | $61.48 | $60.19 | 127,031 | $3.33 B |
| 07/08/2024 | $61.57 | $60.39 (-1.92%) | $62.43 | $60.37 | 135,300 | $3.29 B |