UK markets closed

ServisFirst Bancshares, Inc. (SFBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.83+1.23 (+2.00%)
At close: 04:00PM EDT
62.83 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202462.9463.0162.1262.8362.83131,441
02 May 202461.4061.7159.8561.6061.60154,600
01 May 202459.5962.0259.2560.3060.30220,000
30 Apr 202458.9059.4758.4358.9658.96174,700
29 Apr 202461.0061.0059.2759.3059.30187,600
26 Apr 202461.2461.8260.7160.7560.75131,900
25 Apr 202462.1462.2560.7261.2761.27293,800
24 Apr 202462.2863.1761.5163.0463.04188,900
23 Apr 202464.6967.0062.4262.6262.62414,900
22 Apr 202460.6561.7459.8361.3061.30142,800
19 Apr 202458.9460.5358.9460.2260.22189,700
18 Apr 202458.8859.5858.7259.0559.05155,400
17 Apr 202459.7860.0358.6058.8658.86139,900
16 Apr 202458.7060.0658.1059.1359.13123,900
15 Apr 202460.0160.0758.2659.5859.58173,700
12 Apr 202459.7460.3658.9659.5659.56130,100
11 Apr 202460.2660.6258.8360.4260.42181,700
10 Apr 202463.1263.1258.7959.7359.73358,300
09 Apr 202464.9366.1264.7065.5365.5399,100
08 Apr 202463.2564.7962.3364.5164.51107,500
05 Apr 202462.3563.1061.5562.8762.87265,100
04 Apr 202464.0264.9862.3562.5662.56188,300
03 Apr 202462.2263.3362.1462.9462.94129,000
02 Apr 202464.5264.7261.7762.6762.67291,600
01 Apr 202466.1066.1064.2865.5965.59200,100
28 Mar 202465.6967.2065.0966.3666.36172,900
28 Mar 20240.3 Dividend
27 Mar 202464.0166.4264.0166.1965.89146,200
26 Mar 202464.2764.2863.3463.7463.45135,700
25 Mar 202464.2965.1163.5763.6763.3867,900
22 Mar 202465.3865.3863.4763.9263.63122,200
21 Mar 202464.0765.2463.9964.9964.70159,100
20 Mar 202460.6964.2860.3263.7663.47184,600
19 Mar 202461.2161.7360.6560.7360.45174,400
18 Mar 202461.9362.5361.1461.2660.98162,600
15 Mar 202461.4562.7261.0761.7161.43690,600
14 Mar 202463.2663.2661.3161.6461.36310,000
13 Mar 202463.7765.1963.7263.9163.62131,600
12 Mar 202464.9765.2163.5064.0063.71135,200
11 Mar 202465.3665.9065.0665.3265.02121,300
08 Mar 202466.9366.9364.6565.4565.15124,100
07 Mar 202465.5266.0764.3264.9364.64141,100
06 Mar 202464.4665.7162.9764.4564.16226,100
05 Mar 202460.9064.7660.3764.4164.12163,600
04 Mar 202462.5763.5360.9461.4561.17157,000
01 Mar 202462.6362.6460.8862.3562.07127,200
29 Feb 202463.6664.2862.5763.1962.90148,400
28 Feb 202461.4162.7661.4161.9561.67108,300
27 Feb 202462.6262.8862.2062.4462.16103,100
26 Feb 202462.4163.3561.2162.0461.76140,300
23 Feb 202461.9963.5261.3262.9962.7099,200
22 Feb 202462.3463.0861.6862.1561.87170,300
21 Feb 202463.0263.0261.9762.6862.40145,600
20 Feb 202464.6264.8263.3063.4263.13189,000
16 Feb 202465.4666.5765.1965.8565.55170,500
15 Feb 202463.4467.1163.4466.7566.45233,100
14 Feb 202460.5563.1860.4062.8262.54188,400
13 Feb 202461.4762.6059.1560.2059.93336,200
12 Feb 202462.7265.4062.6864.6264.33217,000
09 Feb 202460.3963.2959.6562.5762.29266,700
08 Feb 202459.6260.4758.9060.4260.15194,500
07 Feb 202460.5260.5258.0559.8259.55194,700
06 Feb 202460.5461.4959.6960.3660.09195,600
05 Feb 202463.3763.5260.7860.8560.57227,100
02 Feb 202463.5464.9363.1964.5364.24250,300
01 Feb 202467.9567.9563.0165.5465.24222,800
31 Jan 202468.2570.7666.8767.1466.84355,800
30 Jan 202468.8070.8468.2169.7169.39182,900
29 Jan 202466.4468.2566.3068.1867.87207,100
26 Jan 202465.9566.9865.7766.5266.22103,800
25 Jan 202467.4067.8865.3765.8165.51129,700
24 Jan 202466.5166.9465.6766.1965.89118,800
23 Jan 202467.1867.1865.0065.7765.47156,400
22 Jan 202464.8666.8564.8066.2665.96215,300
19 Jan 202462.1763.7661.6863.7063.41154,900
18 Jan 202460.7162.1959.9662.1461.86169,300
17 Jan 202458.8760.3358.8760.1159.84216,300
16 Jan 202461.7161.7159.7860.3760.10129,800
12 Jan 202462.9462.9661.4161.6261.34133,700
11 Jan 202462.1562.1560.3861.9061.62226,700
10 Jan 202463.0563.6662.1862.8062.52136,600
09 Jan 202463.3764.7163.0163.5663.27129,500
08 Jan 202463.7964.8563.4264.7764.48125,700
05 Jan 202462.2164.7562.2163.6263.33150,700
04 Jan 202462.8964.1262.4562.8362.55181,200
03 Jan 202465.7365.7362.2362.4862.20272,100
02 Jan 202466.0667.1065.1965.8865.58182,700
29 Dec 202369.1769.5766.5166.6366.33218,400
29 Dec 20230.3 Dividend
28 Dec 202368.7569.5468.4469.4968.88114,000
27 Dec 202369.2569.8469.1269.4468.83161,100
26 Dec 202367.9469.6667.5069.2368.62126,700
22 Dec 202367.2068.4967.0767.6267.02140,000
21 Dec 202366.9067.0465.9666.7066.11131,600
20 Dec 202367.2369.8466.1766.2565.67373,300
19 Dec 202365.3267.7065.3267.2666.67276,600
18 Dec 202365.3066.0164.2164.8464.27189,400
15 Dec 202366.3066.9464.7065.0164.441,188,800
14 Dec 202362.2865.9062.2865.3964.81386,000
13 Dec 202356.6661.3256.1861.2060.66273,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...