-
5 DAY PERFORMANCE
-4.25% -
1 MONTH PERFORMANCE
+7.90% -
3 MONTH PERFORMANCE
+22.97% -
6 MONTH PERFORMANCE
+44.91% -
YEAR-TO-DATE PERFORMANCE
+41.89% -
1 YEAR PERFORMANCE
+87.28%
ServisFirst Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $95.25 | $94.58 (-0.7%) | $95.34 | $93.02 | 187,576 | $5.16 B |
| 11/14/2024 | $96.84 | $94.70 (-2.21%) | $97.00 | $94.33 | 175,300 | $5.17 B |
| 11/13/2024 | $97.93 | $95.90 (-2.07%) | $98.33 | $95.66 | 233,300 | $5.23 B |
| 11/12/2024 | $98.33 | $96.61 (-1.75%) | $99.77 | $96.44 | 232,200 | $5.27 B |
| 11/11/2024 | $98.30 | $98.74 (0.45%) | $100.14 | $98.00 | 274,426 | $5.39 B |
| 11/08/2024 | $93.80 | $95.98 (2.32%) | $97.48 | $93.72 | 253,000 | $5.23 B |
| 11/07/2024 | $95.83 | $93.70 (-2.22%) | $96.98 | $92.86 | 296,040 | $5.10 B |
| 11/06/2024 | $92.00 | $96.27 (4.64%) | $98.00 | $91.80 | 791,300 | $5.24 B |
| 11/05/2024 | $84.65 | $86.42 (2.09%) | $86.86 | $84.65 | 164,446 | $4.71 B |
| 11/04/2024 | $83.48 | $84.47 (1.19%) | $85.67 | $82.58 | 264,000 | $4.60 B |
| 11/01/2024 | $84.26 | $84.31 (0.06%) | $85.23 | $83.14 | 207,100 | $4.59 B |
| 10/31/2024 | $84.73 | $83.14 (-1.88%) | $85.54 | $83.05 | 152,200 | $4.53 B |
| 10/30/2024 | $84.09 | $84.99 (1.07%) | $86.66 | $84.09 | 176,500 | $4.63 B |
| 10/29/2024 | $85.01 | $84.66 (-0.41%) | $86.06 | $83.94 | 351,500 | $4.61 B |
| 10/28/2024 | $83.84 | $85.80 (2.34%) | $86.50 | $83.84 | 181,031 | $4.67 B |
| 10/25/2024 | $85.78 | $82.69 (-3.6%) | $85.78 | $82.40 | 208,929 | $4.50 B |
| 10/24/2024 | $84.43 | $85.01 (0.69%) | $85.43 | $83.36 | 186,600 | $4.63 B |
| 10/23/2024 | $83.72 | $84.18 (0.55%) | $84.59 | $83.09 | 186,415 | $4.58 B |
| 10/22/2024 | $83.50 | $84.47 (1.16%) | $85.65 | $82.67 | 268,200 | $4.60 B |
| 10/21/2024 | $85.72 | $82.81 (-3.39%) | $85.80 | $82.65 | 249,000 | $4.51 B |
| 10/18/2024 | $87.53 | $85.69 (-2.1%) | $87.53 | $85.21 | 176,600 | $4.67 B |
| 10/17/2024 | $87.79 | $87.57 (-0.25%) | $88.86 | $86.80 | 164,200 | $4.77 B |
| 10/16/2024 | $85.88 | $87.62 (2.03%) | $87.83 | $85.63 | 214,611 | $4.77 B |
| 10/15/2024 | $83.58 | $85.03 (1.73%) | $87.11 | $83.37 | 185,328 | $4.63 B |
| 10/14/2024 | $81.96 | $83.48 (1.85%) | $84.11 | $81.36 | 115,100 | $4.55 B |
| 10/11/2024 | $78.60 | $82.03 (4.36%) | $82.43 | $78.28 | 175,400 | $4.47 B |
| 10/10/2024 | $77.75 | $78.27 (0.67%) | $79.36 | $77.33 | 199,800 | $4.27 B |
| 10/09/2024 | $77.11 | $78.60 (1.93%) | $79.34 | $76.89 | 164,702 | $4.28 B |
| 10/08/2024 | $78.77 | $77.57 (-1.52%) | $80.00 | $77.55 | 123,200 | $4.23 B |
| 10/07/2024 | $80.08 | $78.24 (-2.3%) | $80.08 | $77.56 | 204,605 | $4.26 B |
| 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 |