Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 30 minutes

S&P Futures
4,589.25
-11.50(-0.25%)
Dow Futures
36,241.00
-62.00(-0.17%)
Nasdaq Futures
15,969.25
-54.50(-0.34%)
Russell 2000 Futures
1,868.00
+2.30(+0.12%)
Crude Oil
73.65
-0.42(-0.57%)
Gold
2,092.10
+2.40(+0.11%)

Advertisement

ServisFirst Bancshares, Inc. (SFBS)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

54.49

+3.33

(+6.51%)

At close: 04:00PM EST

54.49

0.00

(0.00%)

After hours:

05:29PM EST

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	51.25	54.71	50.56	54.49	54.49	213,100
Nov 30, 2023	52.09	52.25	50.90	51.16	51.16	153,400
Nov 29, 2023	51.05	52.53	51.05	51.43	51.43	149,200
Nov 28, 2023	51.28	51.28	50.36	50.81	50.81	136,300
Nov 27, 2023	50.18	51.55	49.72	51.16	51.16	127,400
Nov 24, 2023	50.34	51.12	50.34	50.61	50.61	33,300
Nov 22, 2023	51.44	51.44	50.11	50.68	50.68	90,800
Nov 21, 2023	51.34	51.36	50.45	50.47	50.47	99,600
Nov 20, 2023	52.13	52.13	51.38	51.88	51.88	91,600
Nov 17, 2023	51.05	52.23	50.57	51.88	51.88	198,000
Nov 16, 2023	51.50	51.75	49.92	50.48	50.48	170,100
Nov 15, 2023	51.73	52.25	51.03	51.46	51.46	218,500
Nov 14, 2023	50.11	52.59	50.01	51.56	51.56	295,900
Nov 13, 2023	46.68	47.94	46.06	47.72	47.72	112,100
Nov 10, 2023	47.41	47.53	46.28	47.05	47.05	175,800
Nov 09, 2023	48.90	49.08	46.94	47.30	47.30	171,100
Nov 08, 2023	50.23	50.33	48.48	48.98	48.98	189,800
Nov 07, 2023	50.80	51.00	50.09	50.41	50.41	95,500
Nov 06, 2023	51.31	51.88	50.33	50.88	50.88	217,600
Nov 03, 2023	51.11	52.82	50.90	52.26	52.26	260,200
Nov 02, 2023	47.76	49.13	47.30	49.01	49.01	155,900
Nov 01, 2023	47.02	47.19	46.02	47.11	47.11	134,100
Oct 31, 2023	47.24	47.47	46.86	47.16	47.16	109,600
Oct 30, 2023	47.13	48.17	46.84	47.16	47.16	121,900
Oct 27, 2023	47.78	47.78	46.13	46.84	46.84	152,900
Oct 26, 2023	46.61	48.26	46.37	48.00	48.00	156,000
Oct 25, 2023	46.02	46.54	45.21	46.35	46.35	128,000
Oct 24, 2023	47.03	47.45	46.05	46.36	46.36	191,400
Oct 23, 2023	46.57	47.85	46.39	46.99	46.99	206,400
Oct 20, 2023	49.18	49.18	46.43	46.47	46.47	332,000
Oct 19, 2023	49.09	50.69	48.79	49.02	49.02	287,100
Oct 18, 2023	50.09	50.21	48.80	49.06	49.06	251,700
Oct 17, 2023	49.05	51.42	47.75	50.32	50.32	886,400
Oct 16, 2023	52.28	53.14	51.51	52.87	52.87	309,000
Oct 13, 2023	52.79	53.65	51.13	51.29	51.29	177,400
Oct 12, 2023	52.90	52.90	51.46	52.76	52.76	177,400
Oct 11, 2023	53.67	54.23	52.53	52.91	52.91	167,800
Oct 10, 2023	53.70	54.84	53.33	53.41	53.41	231,200
Oct 09, 2023	53.26	53.72	52.87	53.11	53.11	204,100
Oct 06, 2023	53.55	54.35	52.46	53.64	53.64	249,800
Oct 05, 2023	52.61	54.36	52.48	54.05	54.05	180,700
Oct 04, 2023	52.07	52.77	51.41	52.61	52.61	207,100
Oct 03, 2023	52.49	52.49	51.62	52.20	52.20	201,900
Oct 02, 2023	52.14	52.75	51.26	52.66	52.66	301,100
Sep 29, 2023	52.90	53.39	52.14	52.17	52.17	290,500
Sep 29, 2023	0.28 Dividend
Sep 28, 2023	51.06	53.24	50.91	52.59	52.31	282,000
Sep 27, 2023	50.87	51.50	50.42	51.16	50.89	134,500
Sep 26, 2023	49.48	50.68	49.48	50.17	49.90	165,300
Sep 25, 2023	49.26	50.25	49.26	50.17	49.90	123,600
Sep 22, 2023	49.35	49.69	49.03	49.47	49.21	103,600
Sep 21, 2023	49.00	49.80	48.33	49.45	49.19	176,100
Sep 20, 2023	50.71	51.21	49.36	49.40	49.14	166,000
Sep 19, 2023	50.28	50.75	49.87	50.41	50.14	145,600
Sep 18, 2023	51.23	51.23	49.91	50.08	49.81	143,700
Sep 15, 2023	51.74	52.19	50.97	51.37	51.10	1,008,600
Sep 14, 2023	52.31	52.77	51.83	52.20	51.92	172,600
Sep 13, 2023	52.75	53.02	51.16	51.59	51.32	161,500
Sep 12, 2023	52.49	52.92	51.98	52.53	52.25	153,300
Sep 11, 2023	52.75	53.28	52.00	52.20	51.92	163,700
Sep 08, 2023	52.35	52.65	51.36	52.53	52.25	187,700
Sep 07, 2023	52.93	53.67	51.95	52.10	51.82	152,600
Sep 06, 2023	54.94	55.31	52.76	53.29	53.01	242,600
Sep 05, 2023	56.45	56.45	54.49	54.69	54.40	242,300
Sep 01, 2023	56.78	57.94	56.77	57.30	56.99	167,200
Aug 31, 2023	55.52	56.38	55.26	56.04	55.74	132,000
Aug 30, 2023	55.23	55.90	54.82	55.75	55.45	147,700
Aug 29, 2023	55.78	56.06	55.07	55.36	55.07	149,100
Aug 28, 2023	55.09	56.29	54.89	55.74	55.44	123,000
Aug 25, 2023	55.21	55.79	53.99	54.60	54.31	126,900
Aug 24, 2023	55.03	56.05	54.47	54.95	54.66	192,200
Aug 23, 2023	54.89	55.76	54.50	55.40	55.11	178,100
Aug 22, 2023	57.63	58.24	54.81	54.87	54.58	176,200
Aug 21, 2023	58.16	59.10	57.15	57.82	57.51	175,800
Aug 18, 2023	57.53	58.78	57.40	58.22	57.91	156,700
Aug 17, 2023	58.24	58.54	57.67	58.15	57.84	183,900
Aug 16, 2023	58.05	58.72	57.78	57.86	57.55	169,800
Aug 15, 2023	58.53	59.22	57.63	57.97	57.66	158,600
Aug 14, 2023	60.41	60.41	58.64	59.36	59.04	200,900
Aug 11, 2023	59.13	61.12	59.13	61.02	60.70	203,800
Aug 10, 2023	59.34	60.44	59.28	59.61	59.29	171,500
Aug 09, 2023	58.49	59.66	57.79	59.09	58.78	173,200
Aug 08, 2023	57.54	59.29	56.81	59.04	58.73	152,400
Aug 07, 2023	58.11	59.95	58.11	59.30	58.98	143,000
Aug 04, 2023	57.97	59.15	57.97	58.46	58.15	149,500
Aug 03, 2023	58.17	59.08	57.45	58.41	58.10	115,000
Aug 02, 2023	58.07	59.30	57.69	58.36	58.05	155,700
Aug 01, 2023	59.73	59.87	57.49	58.76	58.45	168,900
Jul 31, 2023	59.15	60.41	59.15	59.68	59.36	305,500
Jul 28, 2023	59.71	60.77	59.11	59.44	59.12	197,500
Jul 27, 2023	60.08	60.85	59.15	59.27	58.95	409,400
Jul 26, 2023	56.89	60.14	56.80	59.69	59.37	424,100
Jul 25, 2023	57.00	57.51	55.60	56.00	55.70	349,800
Jul 24, 2023	58.21	60.15	56.30	56.93	56.63	621,700
Jul 21, 2023	52.94	58.37	52.94	58.12	57.81	1,122,900
Jul 20, 2023	48.47	48.96	47.55	48.44	48.18	381,600
Jul 19, 2023	47.10	48.60	46.35	48.55	48.29	328,200
Jul 18, 2023	44.40	46.90	44.40	46.78	46.53	231,500
Jul 17, 2023	43.05	44.73	42.90	44.29	44.05	262,700
Jul 14, 2023	43.25	43.25	42.01	43.00	42.77	172,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,589.25-11.50(-0.25%)

Dow Futures36,241.00-62.00(-0.17%)

Nasdaq Futures15,969.25-54.50(-0.34%)

Russell 2000 Futures1,868.00+2.30(+0.12%)

Crude Oil73.65-0.42(-0.57%)

Gold2,092.10+2.40(+0.11%)

ServisFirst Bancshares, Inc. (SFBS)

S&P Futures
4,589.25
-11.50(-0.25%)

Dow Futures
36,241.00
-62.00(-0.17%)

Nasdaq Futures
15,969.25
-54.50(-0.34%)

Russell 2000 Futures
1,868.00
+2.30(+0.12%)

Crude Oil
73.65
-0.42(-0.57%)

Gold
2,092.10
+2.40(+0.11%)