U.S. markets open in 5 hours 3 minutes

ServisFirst Bancshares, Inc. (SFBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.35+0.28 (+0.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202165.3567.0165.3566.3566.35166,900
May 10, 202167.1967.7166.0766.0766.07260,400
May 07, 202166.1466.9565.5766.7966.79105,000
May 06, 202166.5066.9364.6166.8866.88161,100
May 05, 202166.1667.2965.6266.4266.42139,200
May 04, 202164.9366.2064.2066.0366.03153,600
May 03, 202164.1065.3163.5165.2765.27294,200
Apr 30, 202163.7465.2762.7863.2463.24465,400
Apr 29, 202165.2066.3964.8165.0465.04156,900
Apr 28, 202163.6564.7763.2864.3764.37184,000
Apr 27, 202163.8164.3063.0963.6963.69168,900
Apr 26, 202164.3365.4363.7464.0764.07201,500
Apr 23, 202161.5564.8460.6263.6563.65239,900
Apr 22, 202162.3762.5761.2661.3761.37201,300
Apr 21, 202160.3662.3559.6762.1462.14230,500
Apr 20, 202163.5363.9460.7161.5361.53269,000
Apr 19, 202162.7263.1361.0161.0161.01268,700
Apr 16, 202161.7562.9361.4562.8762.87247,100
Apr 15, 202160.6960.7559.3260.6060.6082,600
Apr 14, 202159.6861.1058.9560.5460.54113,600
Apr 13, 202161.4161.9759.7759.7759.77116,000
Apr 12, 202161.1561.8060.8561.2761.2787,800
Apr 09, 202161.1161.3460.5561.1261.1295,200
Apr 08, 202160.3260.9059.4360.5760.57141,300
Apr 07, 202161.0962.0760.3860.4760.47116,500
Apr 06, 202161.5962.2861.0261.7161.71123,400
Apr 05, 202162.1263.0361.0261.5461.54167,900
Apr 01, 202161.0761.8060.2961.6361.63146,800
Mar 31, 202162.1663.2661.1261.3361.33236,800
Mar 31, 20210.2 Dividend
Mar 30, 202162.5863.2162.0962.3862.18158,300
Mar 29, 202163.0963.9862.0562.2062.00313,000
Mar 26, 202162.8664.1662.2464.0763.86161,100
Mar 25, 202160.1862.1458.6861.9361.73305,200
Mar 24, 202160.3461.9460.0660.2060.01280,600
Mar 23, 202160.1760.7759.2959.6059.41359,200
Mar 22, 202161.3961.9159.5060.9360.73235,900
Mar 19, 202160.8663.0459.8962.0861.88719,200
Mar 18, 202161.8563.8260.9961.4561.25445,400
Mar 17, 202160.6662.1660.1661.5861.38347,900
Mar 16, 202158.7660.4858.5160.3660.17347,500
Mar 15, 202159.4259.5157.9759.3159.12201,600
Mar 12, 202158.0359.3057.8559.2359.04171,700
Mar 11, 202156.7557.6256.3257.3857.19289,200
Mar 10, 202155.7957.1955.0456.9556.77380,500
Mar 09, 202155.7256.0854.1455.7555.57258,600
Mar 08, 202155.2356.4154.7855.8755.69319,400
Mar 05, 202152.9754.8452.6754.4754.30316,400
Mar 04, 202152.4053.3351.7052.0351.86282,300
Mar 03, 202151.4052.7951.0052.1251.95190,000
Mar 02, 202151.3351.3350.2450.8050.64111,600
Mar 01, 202150.7151.5050.3851.2351.07197,400
Feb 26, 202150.2051.0049.2749.5649.40257,100
Feb 25, 202151.4451.4950.0850.5050.34283,500
Feb 24, 202149.8951.2649.7250.9550.79557,500
Feb 23, 202148.1549.9147.9449.7349.57312,500
Feb 22, 202146.6248.4146.6248.0647.91113,800
Feb 19, 202145.8447.0145.7346.9946.84203,300
Feb 18, 202145.4745.9445.1345.7245.57120,100
Feb 17, 202145.6946.3445.4345.8545.70121,900
Feb 16, 202145.9946.3745.5646.0345.8894,200
Feb 12, 202145.3446.1445.0145.4645.3181,700
Feb 11, 202145.9846.3444.9545.5845.43114,200
Feb 10, 202145.7446.1845.3645.7045.55137,400
Feb 09, 202144.5245.5444.4345.4145.26162,400
Feb 08, 202144.3945.0343.8844.8944.75182,100
Feb 05, 202144.0044.2543.3143.9543.81111,000
Feb 04, 202143.0143.9542.5043.8243.68128,400
Feb 03, 202142.4842.7441.6742.6442.5087,800
Feb 02, 202142.3542.7841.7742.6142.47201,500
Feb 01, 202141.0442.5340.7642.2742.13122,900
Jan 29, 202141.0842.4240.9941.0840.95224,200
Jan 28, 202141.9642.6041.0841.5141.38186,600
Jan 27, 202142.7443.9841.5241.7141.58199,600
Jan 26, 202143.5044.9842.9243.7243.58213,400
Jan 25, 202142.7742.9540.1642.8742.73114,500
Jan 22, 202141.7243.2841.7243.2343.09140,700
Jan 21, 202142.6042.7741.7742.2242.08145,800
Jan 20, 202142.0842.7541.8742.6342.49134,600
Jan 19, 202142.4143.0841.8942.4942.35176,500
Jan 15, 202142.7743.2841.8741.9941.86165,100
Jan 14, 202143.4144.1142.9743.6743.53129,800
Jan 13, 202143.3543.3542.1442.9742.83130,000
Jan 12, 202143.5344.0343.4543.5243.38104,400
Jan 11, 202142.4443.4442.1243.2043.06130,800
Jan 08, 202144.6144.6342.4143.0942.95217,800
Jan 07, 202144.2445.8344.2444.7244.58248,400
Jan 06, 202142.0045.5042.0044.6344.49365,500
Jan 05, 202140.1641.5040.1640.9740.84159,000
Jan 04, 202140.2340.9339.4640.1239.99133,200
Dec 31, 202040.2740.5039.7440.2940.1692,000
Dec 30, 202039.9540.6839.7640.0439.9174,900
Dec 30, 20200.2 Dividend
Dec 29, 202040.8840.8839.8039.9939.66109,700
Dec 28, 202040.5040.9840.3240.6040.27155,800
Dec 24, 202040.5040.5039.9140.2839.9569,200
Dec 23, 202040.1540.6639.9740.4540.12190,200
Dec 22, 202040.0040.4139.4439.8239.49120,400
Dec 21, 202039.9440.4739.5039.9239.59131,500
Dec 18, 202041.7341.8439.9740.1539.82576,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...