ServisFirst Bancshares, Inc. (SFBS)
NYSE: SFBS · Real-Time Price · USD
78.92
-0.21 (-0.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 80.69 | 80.69 | 78.83 | 79.13 | 79.13 | -1.32% | 203,679 |
| Sep 24, 2024 | 83.10 | 83.63 | 80.18 | 80.19 | 80.19 | -3.63% | 208,228 |
| Sep 23, 2024 | 84.58 | 85.04 | 83.04 | 83.21 | 83.21 | -1.53% | 231,136 |
| Sep 20, 2024 | 86.02 | 86.08 | 84.00 | 84.50 | 84.50 | -2.03% | 677,063 |
| Sep 19, 2024 | 85.00 | 86.46 | 83.84 | 86.25 | 86.25 | 3.87% | 534,883 |
| Sep 18, 2024 | 82.02 | 86.38 | 80.46 | 83.04 | 83.04 | 1.88% | 373,844 |
| Sep 17, 2024 | 81.09 | 83.09 | 80.27 | 81.51 | 81.51 | 1.58% | 292,243 |
| Sep 16, 2024 | 78.54 | 80.27 | 77.35 | 80.24 | 80.24 | 2.41% | 159,232 |
| Sep 13, 2024 | 77.72 | 78.57 | 77.25 | 78.35 | 78.35 | 2.65% | 189,791 |
| Sep 12, 2024 | 75.74 | 76.54 | 74.77 | 76.33 | 76.33 | 1.76% | 147,065 |
| Sep 11, 2024 | 74.88 | 75.81 | 73.09 | 75.01 | 75.01 | -1.33% | 184,296 |
| Sep 10, 2024 | 76.83 | 76.83 | 74.24 | 76.02 | 76.02 | -0.99% | 180,414 |
| Sep 9, 2024 | 76.71 | 77.36 | 75.70 | 76.78 | 76.78 | 0.20% | 148,010 |
| Sep 6, 2024 | 78.57 | 79.07 | 76.08 | 76.63 | 76.63 | -1.66% | 106,048 |
| Sep 5, 2024 | 80.13 | 80.13 | 77.66 | 77.92 | 77.92 | -1.44% | 93,565 |
| Sep 4, 2024 | 78.67 | 79.81 | 77.29 | 79.06 | 79.06 | 0.15% | 159,976 |
| Sep 3, 2024 | 79.75 | 81.38 | 78.47 | 78.94 | 78.94 | -2.62% | 252,637 |
| Aug 30, 2024 | 80.24 | 81.11 | 79.43 | 81.06 | 81.06 | 1.19% | 131,964 |
| Aug 29, 2024 | 81.43 | 81.49 | 80.01 | 80.11 | 80.11 | -0.69% | 186,130 |
| Aug 28, 2024 | 79.99 | 81.35 | 79.84 | 80.67 | 80.67 | 0.69% | 143,409 |
| Aug 27, 2024 | 80.00 | 80.98 | 79.19 | 80.12 | 80.12 | -0.46% | 113,592 |
| Aug 26, 2024 | 82.56 | 82.94 | 80.46 | 80.49 | 80.49 | -1.40% | 175,872 |
| Aug 23, 2024 | 78.65 | 83.61 | 77.89 | 81.63 | 81.63 | 5.15% | 254,400 |
| Aug 22, 2024 | 77.99 | 78.62 | 77.55 | 77.63 | 77.63 | -0.69% | 92,116 |
| Aug 21, 2024 | 77.44 | 78.32 | 76.60 | 78.17 | 78.17 | 1.44% | 147,445 |
| Aug 20, 2024 | 78.33 | 78.33 | 76.67 | 77.06 | 77.06 | -2.12% | 140,098 |
| Aug 19, 2024 | 76.98 | 79.24 | 76.98 | 78.73 | 78.73 | 2.41% | 186,093 |
| Aug 16, 2024 | 75.30 | 77.40 | 74.94 | 76.88 | 76.88 | 1.96% | 179,998 |
| Aug 15, 2024 | 76.56 | 77.25 | 75.25 | 75.40 | 75.40 | 2.09% | 213,515 |
| Aug 14, 2024 | 73.92 | 73.92 | 72.62 | 73.86 | 73.86 | 0.54% | 144,919 |
| Aug 13, 2024 | 73.15 | 73.70 | 71.59 | 73.46 | 73.46 | 1.91% | 136,521 |
| Aug 12, 2024 | 73.96 | 74.87 | 71.79 | 72.08 | 72.08 | -1.78% | 143,778 |
| Aug 9, 2024 | 74.45 | 74.45 | 72.55 | 73.39 | 73.39 | -1.37% | 140,380 |
| Aug 8, 2024 | 74.74 | 75.22 | 73.16 | 74.41 | 74.41 | 1.29% | 168,376 |
| Aug 7, 2024 | 75.74 | 76.21 | 72.18 | 73.46 | 73.46 | -1.51% | 260,458 |
| Aug 6, 2024 | 73.33 | 75.65 | 72.64 | 74.59 | 74.59 | 0.88% | 232,987 |
| Aug 5, 2024 | 71.72 | 75.40 | 70.17 | 73.94 | 73.94 | -2.17% | 603,573 |
| Aug 2, 2024 | 73.55 | 75.82 | 72.18 | 75.58 | 75.58 | -2.12% | 326,432 |
| Aug 1, 2024 | 79.24 | 80.46 | 75.49 | 77.22 | 77.22 | -3.76% | 367,180 |
| Jul 31, 2024 | 78.91 | 82.50 | 77.94 | 80.24 | 80.24 | 1.60% | 284,494 |
| Jul 30, 2024 | 79.04 | 79.67 | 77.75 | 78.98 | 78.98 | 1.00% | 171,850 |
| Jul 29, 2024 | 80.47 | 80.50 | 78.17 | 78.20 | 78.20 | -2.91% | 200,847 |
| Jul 26, 2024 | 80.91 | 81.61 | 79.91 | 80.54 | 80.54 | 0.54% | 219,267 |
| Jul 25, 2024 | 77.80 | 82.04 | 77.80 | 80.11 | 80.11 | 2.90% | 309,349 |
| Jul 24, 2024 | 80.27 | 80.99 | 77.66 | 77.85 | 77.85 | -3.04% | 249,255 |
| Jul 23, 2024 | 78.08 | 81.58 | 77.90 | 80.29 | 80.29 | 1.66% | 356,423 |
| Jul 22, 2024 | 77.44 | 79.84 | 75.92 | 78.98 | 78.98 | 1.95% | 272,312 |
| Jul 19, 2024 | 77.10 | 79.02 | 76.85 | 77.47 | 77.47 | 0.10% | 236,383 |
| Jul 18, 2024 | 77.62 | 79.22 | 76.52 | 77.39 | 77.39 | -1.86% | 381,453 |
| Jul 17, 2024 | 78.73 | 81.96 | 78.55 | 78.86 | 78.86 | -1.51% | 544,657 |
| Jul 16, 2024 | 72.31 | 81.49 | 70.90 | 80.07 | 80.07 | 12.97% | 1,209,870 |
| Jul 15, 2024 | 69.36 | 72.23 | 69.36 | 70.88 | 70.88 | 3.58% | 371,792 |
| Jul 12, 2024 | 68.07 | 69.57 | 67.44 | 68.43 | 68.43 | 1.71% | 389,110 |
| Jul 11, 2024 | 64.81 | 67.47 | 64.06 | 67.28 | 67.28 | 7.07% | 369,437 |
| Jul 10, 2024 | 61.13 | 62.94 | 61.13 | 62.84 | 62.84 | 2.70% | 183,498 |
| Jul 9, 2024 | 60.19 | 61.48 | 60.19 | 61.19 | 61.19 | 1.32% | 127,031 |
| Jul 8, 2024 | 61.57 | 62.43 | 60.37 | 60.39 | 60.39 | -0.87% | 135,279 |
| Jul 5, 2024 | 61.34 | 62.08 | 60.86 | 60.92 | 60.92 | -1.31% | 138,248 |
| Jul 3, 2024 | 62.64 | 62.91 | 61.60 | 61.73 | 61.73 | -1.72% | 86,185 |
| Jul 2, 2024 | 62.48 | 63.60 | 62.45 | 62.81 | 62.81 | 0.40% | 138,158 |
| Jul 1, 2024 | 62.63 | 63.57 | 61.77 | 62.56 | 62.56 | -1.00% | 270,987 |
| Jun 28, 2024 | 61.67 | 63.48 | 61.31 | 63.19 | 62.89 | 4.05% | 714,034 |
| Jun 27, 2024 | 59.31 | 60.74 | 58.51 | 60.73 | 60.44 | 2.93% | 182,580 |
| Jun 26, 2024 | 59.10 | 59.58 | 58.76 | 59.00 | 58.72 | -0.66% | 177,328 |
| Jun 25, 2024 | 59.96 | 60.61 | 59.32 | 59.39 | 59.11 | -1.87% | 103,689 |
| Jun 24, 2024 | 59.34 | 61.09 | 58.73 | 60.52 | 60.23 | 3.03% | 157,804 |
| Jun 21, 2024 | 59.34 | 59.50 | 58.63 | 58.74 | 58.46 | -1.19% | 660,043 |
| Jun 20, 2024 | 59.95 | 60.69 | 59.24 | 59.45 | 59.17 | -1.05% | 144,227 |
| Jun 18, 2024 | 59.94 | 60.96 | 59.85 | 60.08 | 59.79 | -0.07% | 150,987 |
| Jun 17, 2024 | 58.93 | 60.16 | 58.72 | 60.12 | 59.83 | 1.61% | 110,598 |
| Jun 14, 2024 | 59.01 | 59.50 | 58.72 | 59.17 | 58.89 | -1.42% | 140,433 |
| Jun 13, 2024 | 61.21 | 61.51 | 59.47 | 60.02 | 59.73 | -1.78% | 109,194 |
| Jun 12, 2024 | 62.19 | 62.76 | 60.58 | 61.11 | 60.82 | 3.16% | 155,440 |
| Jun 11, 2024 | 59.00 | 59.79 | 58.51 | 59.24 | 58.96 | -0.32% | 165,380 |
| Jun 10, 2024 | 59.05 | 60.24 | 58.52 | 59.43 | 59.15 | -0.95% | 256,740 |
| Jun 7, 2024 | 59.98 | 60.76 | 59.62 | 60.00 | 59.71 | -1.45% | 143,486 |
| Jun 6, 2024 | 60.08 | 61.18 | 59.72 | 60.88 | 60.59 | 0.91% | 125,454 |
| Jun 5, 2024 | 59.96 | 60.75 | 59.01 | 60.33 | 60.04 | 1.72% | 110,221 |
| Jun 4, 2024 | 59.38 | 60.03 | 58.91 | 59.31 | 59.03 | -1.33% | 135,074 |
| Jun 3, 2024 | 62.81 | 62.81 | 59.92 | 60.11 | 59.82 | -2.73% | 131,953 |
| May 31, 2024 | 62.10 | 62.64 | 60.98 | 61.80 | 61.51 | 0.10% | 137,043 |
| May 30, 2024 | 61.11 | 62.03 | 60.43 | 61.74 | 61.45 | 2.81% | 141,466 |
| May 29, 2024 | 60.70 | 60.93 | 59.77 | 60.05 | 59.76 | -2.97% | 177,118 |
| May 28, 2024 | 63.24 | 63.24 | 61.51 | 61.89 | 61.60 | -1.28% | 106,181 |
| May 24, 2024 | 62.87 | 63.17 | 62.49 | 62.69 | 62.39 | 0.10% | 131,949 |
| May 23, 2024 | 64.35 | 64.35 | 62.19 | 62.63 | 62.33 | -2.32% | 120,661 |
| May 22, 2024 | 65.03 | 65.27 | 63.49 | 64.12 | 63.81 | -1.81% | 123,582 |
| May 21, 2024 | 64.82 | 65.85 | 64.57 | 65.30 | 64.99 | 0.28% | 84,511 |
| May 20, 2024 | 65.99 | 65.99 | 65.02 | 65.12 | 64.81 | -1.33% | 114,956 |
| May 17, 2024 | 65.67 | 66.25 | 65.58 | 66.00 | 65.69 | 1.16% | 96,508 |
| May 16, 2024 | 65.61 | 65.74 | 65.14 | 65.24 | 64.93 | -1.26% | 98,339 |
| May 15, 2024 | 67.50 | 67.83 | 65.45 | 66.07 | 65.76 | -0.45% | 141,067 |
| May 14, 2024 | 66.08 | 66.47 | 65.34 | 66.37 | 66.05 | 2.64% | 139,897 |
| May 13, 2024 | 65.00 | 65.42 | 64.60 | 64.66 | 64.35 | -0.17% | 138,116 |
| May 10, 2024 | 64.63 | 64.95 | 63.58 | 64.77 | 64.46 | 0.25% | 133,709 |
| May 9, 2024 | 63.30 | 64.71 | 63.01 | 64.61 | 64.30 | 2.01% | 156,627 |
| May 8, 2024 | 62.44 | 63.83 | 62.44 | 63.34 | 63.04 | 0.24% | 101,626 |
| May 7, 2024 | 63.75 | 64.27 | 63.12 | 63.19 | 62.89 | -0.36% | 130,173 |
| May 6, 2024 | 63.41 | 64.12 | 63.01 | 63.42 | 63.12 | 0.94% | 128,104 |
| May 3, 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 62.53 | 2.00% | 136,407 |