SFBS - ServisFirst Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201937.2937.7236.8837.3337.3337,862
Dec 12, 201936.9437.9136.8137.6337.63127,600
Dec 11, 201936.9237.0936.7636.9136.9155,700
Dec 10, 201936.8837.0536.8137.0037.0065,200
Dec 09, 201936.7537.0736.7536.8936.89128,400
Dec 06, 201937.0037.3936.9836.9836.98118,700
Dec 05, 201936.7936.9036.6536.7336.73115,900
Dec 04, 201936.3936.8236.3936.6236.62107,400
Dec 03, 201935.9636.3235.6136.1836.18105,700
Dec 02, 201936.5636.7436.1736.3836.3897,700
Nov 29, 201936.4436.7636.3536.3636.3647,600
Nov 27, 201936.5736.7036.1536.5636.5669,900
Nov 26, 201936.7936.9036.4136.4236.42128,200
Nov 25, 201936.5037.1536.4436.9536.95172,500
Nov 22, 201936.5036.7036.2336.5136.51131,900
Nov 21, 201936.5436.5435.7236.4136.41153,400
Nov 20, 201936.0036.4635.9336.3236.32246,100
Nov 19, 201936.1136.4735.9736.3236.3275,400
Nov 18, 201935.8736.0835.5736.0136.0181,400
Nov 15, 201936.3936.3935.9336.1036.10234,400
Nov 14, 201936.5436.5436.0536.1636.16131,900
Nov 13, 201936.8236.8236.4836.6336.63129,600
Nov 12, 201936.9437.0836.5537.0237.02159,900
Nov 11, 201936.8036.9936.5836.8436.84121,800
Nov 08, 201936.5936.9636.5736.8636.86127,200
Nov 07, 201936.5936.8136.4936.8036.80190,800
Nov 06, 201936.1336.2635.9536.1736.17139,400
Nov 05, 201936.3536.5636.0536.2836.2879,100
Nov 04, 201935.9736.1135.6536.0536.05109,500
Nov 01, 201935.3435.5535.2135.4935.49123,800
Oct 31, 201935.0035.0234.5735.0035.00160,700
Oct 30, 201935.2035.2034.7535.0035.00123,800
Oct 29, 201934.9035.4234.8935.2235.22128,800
Oct 28, 201934.9835.3634.8535.2635.2673,700
Oct 25, 201934.4035.1034.4034.8334.8381,400
Oct 24, 201935.1335.1334.4534.6234.6287,300
Oct 23, 201935.2435.2934.8535.2135.21100,400
Oct 22, 201935.5935.5933.1435.3235.32201,700
Oct 21, 201933.8234.3433.8233.9033.9096,600
Oct 18, 201933.2333.7033.2333.5033.5068,700
Oct 17, 201933.4433.5633.0633.4433.44102,400
Oct 16, 201933.4133.8333.1333.2433.2469,700
Oct 15, 201933.0833.7232.8433.4433.4464,800
Oct 14, 201932.9233.2132.6433.0033.0047,300
Oct 11, 201933.0033.6532.9833.1333.13114,400
Oct 10, 201932.3432.8932.3432.5232.5293,900
Oct 09, 201932.3032.5231.9832.3732.3769,400
Oct 08, 201932.2432.3331.8431.8831.8886,400
Oct 07, 201932.4032.9132.2432.6932.69154,000
Oct 04, 201931.9232.4931.8732.4432.4466,200
Oct 03, 201931.9132.0631.3932.0032.0068,100
Oct 02, 201931.9732.3331.7532.0232.02102,800
Oct 01, 201933.4633.6532.2132.3932.3990,000
Sep 30, 201933.6733.6733.1033.1533.15119,400
Sep 30, 20190.15 Dividend
Sep 27, 201933.4633.8033.3733.5933.4470,400
Sep 26, 201933.6033.6633.1133.1232.9765,300
Sep 25, 201932.8333.6032.8333.5433.40141,800
Sep 24, 201933.2633.3732.6432.6632.51106,300
Sep 23, 201933.1833.4432.9633.2433.0947,600
Sep 20, 201933.5733.8933.0533.3033.15412,800
Sep 19, 201933.9534.4433.5533.5633.41104,100
Sep 18, 201933.7434.0033.5933.9033.7582,100
Sep 17, 201933.6633.9033.3433.8433.6990,600
Sep 16, 201933.7834.3033.7333.9233.77103,400
Sep 13, 201934.3334.5033.9834.0933.94138,100
Sep 12, 201933.4834.2133.0933.9733.81114,900
Sep 11, 201932.8233.8532.8033.7633.61128,800
Sep 10, 201931.9532.9331.7832.7932.64107,600
Sep 09, 201930.8632.0430.8531.9331.7994,400
Sep 06, 201931.0431.0830.5730.6630.5274,000
Sep 05, 201930.3831.4130.2630.9430.80141,600
Sep 04, 201930.1130.1129.7429.9229.7954,500
Sep 03, 201930.1130.1929.4329.7629.63119,200
Aug 30, 201930.9330.9430.3730.4030.26112,200
Aug 29, 201930.1130.8230.1030.6230.48137,700
Aug 28, 201929.1730.1429.1729.7729.6478,000
Aug 27, 201930.3330.3329.2329.2529.12124,100
Aug 26, 201929.7430.1129.4530.0729.94118,500
Aug 23, 201930.2730.7229.2129.3029.17164,300
Aug 22, 201930.8230.8230.4130.4130.2768,500
Aug 21, 201930.7630.7630.4130.6430.5076,400
Aug 20, 201930.6330.7530.3630.4330.2968,800
Aug 19, 201931.0031.1830.7530.7730.6389,200
Aug 16, 201929.9630.6829.9630.6030.4676,800
Aug 15, 201930.1530.3929.6629.7729.6470,000
Aug 14, 201930.1530.6029.7730.1029.97103,500
Aug 13, 201930.4131.5630.4130.9530.81125,900
Aug 12, 201930.5230.7230.3830.4430.30103,600
Aug 09, 201931.2631.2630.7330.7830.64138,700
Aug 08, 201930.9831.4830.6331.3131.17128,300
Aug 07, 201930.6330.7430.0030.6330.49109,000
Aug 06, 201931.0931.2330.4331.1631.02127,400
Aug 05, 201931.4131.4130.4530.9330.79153,200
Aug 02, 201932.4432.6331.5532.0031.86113,200
Aug 01, 201933.8134.3232.4432.5832.43161,700
Jul 31, 201934.0934.5933.8834.0633.91179,500
Jul 30, 201933.3734.1633.3734.1333.98144,500
Jul 29, 201934.1834.4033.5633.6433.4967,900
Jul 26, 201933.2834.2433.2834.2034.05104,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...