SFBS - ServisFirst Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201931.0031.1830.7530.7730.7789,200
Aug 16, 201929.9630.6829.9630.6030.6076,800
Aug 15, 201930.1530.3929.6629.7729.7770,000
Aug 14, 201930.1530.6029.7730.1030.10103,500
Aug 13, 201930.4131.5630.4130.9530.95125,900
Aug 12, 201930.5230.7230.3830.4430.44103,600
Aug 09, 201931.2631.2630.7330.7830.78138,700
Aug 08, 201930.9831.4830.6331.3131.31128,300
Aug 07, 201930.6330.7430.0030.6330.63109,000
Aug 06, 201931.0931.2330.4331.1631.16127,400
Aug 05, 201931.4131.4130.4530.9330.93153,200
Aug 02, 201932.4432.6331.5532.0032.00113,200
Aug 01, 201933.8134.3232.4432.5832.58161,700
Jul 31, 201934.0934.5933.8834.0634.06179,500
Jul 30, 201933.3734.1633.3734.1334.13144,500
Jul 29, 201934.1834.4033.5633.6433.6467,900
Jul 26, 201933.2834.2433.2834.2034.20104,000
Jul 25, 201933.7133.9133.1533.3033.3083,800
Jul 24, 201932.5633.7232.5633.6633.66117,900
Jul 23, 201932.5732.8632.4132.8132.8185,000
Jul 22, 201932.9833.0432.4032.4632.4670,400
Jul 19, 201933.0233.2432.9133.0033.00189,600
Jul 18, 201932.7133.6532.7033.0633.06169,600
Jul 17, 201932.4332.7932.2232.7332.73132,600
Jul 16, 201931.5033.3131.5032.4132.41241,300
Jul 15, 201934.1334.1432.6132.8732.87137,400
Jul 12, 201933.4233.8833.1933.7033.70110,600
Jul 11, 201933.1233.4332.9733.2933.2970,000
Jul 10, 201933.8033.9833.1333.1633.1691,800
Jul 09, 201933.4233.8133.2433.7633.7677,400
Jul 08, 201934.0834.3633.6233.7433.7485,100
Jul 05, 201934.1534.4534.1134.3834.3864,600
Jul 03, 201933.7734.1233.7034.0634.0649,700
Jul 02, 201934.4934.5133.3433.6433.64119,800
Jul 01, 201934.4034.8334.0834.6434.64151,200
Jun 28, 201933.8334.6033.8334.2634.26695,800
Jun 28, 20190.15 Dividend
Jun 27, 201933.0633.8032.9833.7233.57213,100
Jun 26, 201932.7933.2532.5933.0132.86156,700
Jun 25, 201932.1532.8032.0032.7232.57138,900
Jun 24, 201932.8232.8532.0532.0831.94169,000
Jun 21, 201932.9833.4232.1232.5332.39370,000
Jun 20, 201933.5233.5232.7533.2133.0665,500
Jun 19, 201933.6933.9233.0833.1833.03125,100
Jun 18, 201932.8233.5232.8233.5033.35229,200
Jun 17, 201932.8733.2732.5632.6032.45100,700
Jun 14, 201932.4132.9432.3732.9032.75106,100
Jun 13, 201932.5132.7532.0932.3732.2383,500
Jun 12, 201932.2632.6432.0632.4132.2756,100
Jun 11, 201932.5032.5732.0332.3032.1672,300
Jun 10, 201931.7632.9031.7632.2632.1297,600
Jun 07, 201932.1232.2731.5431.6031.4692,600
Jun 06, 201932.2832.5731.7132.2132.0754,100
Jun 05, 201932.7832.7832.0332.4032.2655,700
Jun 04, 201932.0232.8732.0232.8532.7074,800
Jun 03, 201931.3031.9531.2831.6131.47143,500
May 31, 201931.9432.0031.2231.3431.2093,500
May 30, 201932.7132.9131.9032.2132.0762,300
May 29, 201932.4932.8232.2332.6732.5277,600
May 28, 201932.9033.0632.5232.5632.4261,400
May 24, 201932.3332.9832.3332.9432.7945,400
May 23, 201932.9332.9331.9232.1131.97110,000
May 22, 201933.5333.6533.0933.2733.1256,700
May 21, 201933.5833.7833.4933.6533.5059,100
May 20, 201933.0033.6333.0033.4433.2947,000
May 17, 201932.9233.5932.9233.0432.8968,700
May 16, 201933.2333.6733.1933.2633.1142,400
May 15, 201933.0433.1532.5233.1332.9858,900
May 14, 201932.5533.4032.4433.3333.18129,800
May 13, 201933.5733.7332.3032.3932.25141,600
May 10, 201933.8734.1533.3934.1133.96104,300
May 09, 201933.6434.1433.3633.9833.8368,900
May 08, 201934.0834.4433.8333.9033.75110,700
May 07, 201934.4334.5233.8134.0733.92105,300
May 06, 201934.0734.8733.5534.8134.66148,600
May 03, 201934.0034.5033.8734.4834.33135,900
May 02, 201933.4434.0333.4433.8333.6864,300
May 01, 201933.9834.2333.3933.4533.30345,300
Apr 30, 201934.3234.3433.8533.9433.79147,300
Apr 29, 201934.1234.5633.9834.2034.05119,700
Apr 26, 201933.8834.1633.3733.9933.8492,500
Apr 25, 201933.6333.9033.3633.8033.65138,800
Apr 24, 201933.6233.9133.4033.7933.64152,500
Apr 23, 201933.0033.7232.8533.6633.51157,500
Apr 22, 201933.5433.7232.7332.9732.82116,600
Apr 18, 201934.4534.4733.4633.5833.43147,500
Apr 17, 201934.6734.8834.3334.5834.43164,500
Apr 16, 201935.4335.4333.7334.4934.34647,400
Apr 15, 201935.5535.6635.1035.2635.10238,000
Apr 12, 201934.9135.4234.6835.3635.20146,600
Apr 11, 201934.6134.9234.3334.6034.45135,900
Apr 10, 201933.9234.8533.8234.7234.57198,500
Apr 09, 201934.2034.3433.7433.8033.65128,400
Apr 08, 201934.5634.5634.2334.3634.2179,300
Apr 05, 201934.3834.6934.2234.6534.50144,200
Apr 04, 201933.8834.4133.8834.3434.19111,000
Apr 03, 201934.1934.4833.6833.8733.72118,800
Apr 02, 201934.6534.6533.8833.9233.77153,100
Apr 01, 201934.0034.7334.0034.6634.51165,800
Mar 29, 201933.8634.0133.3133.7633.61166,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...