ServisFirst Bancshares, Inc. - Common Stock (SFBS)

75.33
-3.57 (-4.52%)
NYSE · Last Trade: Mar 7th, 5:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ServisFirst Bancshares, Inc. - Common Stock (SFBS)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202676.3276.5374.5075.33801,21575.33
3/05/202678.7579.5777.7278.90413,10778.90
3/04/202680.7480.7779.6179.95241,16779.95
3/03/202679.2381.7178.5380.49440,36880.49
3/02/202679.6682.2179.3581.56405,88281.56
2/27/202684.3785.3580.3481.01403,71581.01
2/26/202686.5288.2585.5985.79299,18885.79
2/25/202684.4486.4183.4786.02413,10086.02
2/24/202683.3784.3282.6983.68207,58983.68
2/23/202686.4986.9982.1183.20353,21883.20
2/20/202685.2386.9184.5386.77195,10686.77
2/19/202684.5385.5283.7385.29217,83685.29
2/18/202686.6788.1285.0885.25240,18885.25
2/17/202686.6787.6185.1586.65176,85186.65
2/13/202686.0688.5785.9786.14304,59086.14
2/12/202686.7187.5084.1086.11319,10186.11
2/11/202687.1087.5684.4685.87321,73085.87
2/10/202686.1186.8785.0786.42213,67486.42
2/09/202685.6186.5885.1686.24277,33386.24
2/06/202685.6487.6285.5485.68301,18085.68
2/05/202686.3087.2384.5885.27291,10985.27
2/04/202685.0187.2284.6385.85302,81185.85
2/03/202684.3286.2083.4284.35364,36684.35
2/02/202681.8285.2681.3384.33399,59784.33
1/30/202681.9983.0180.8681.85337,25481.85
1/29/202680.5382.8680.4482.05351,95982.05
1/28/202680.8181.8979.7980.26365,98780.26
1/27/202681.9182.8380.0680.54225,78680.54
1/26/202681.9983.2881.7781.81368,99581.81
1/23/202686.1287.7480.2581.99582,46081.99
1/22/202687.4089.0786.5386.70506,51686.70
1/21/202682.2187.9882.2187.46713,18887.46
1/20/202676.8677.9975.8776.33234,79776.33
1/16/202678.0680.0077.9378.26312,83478.26
1/15/202676.5478.5076.2678.31211,42578.31
1/14/202674.9776.7374.8976.58191,54676.58
1/13/202675.1877.2574.7275.12225,03475.12
1/12/202674.7575.6574.2574.81150,11174.81
1/09/202676.4276.7175.0375.74205,50175.74
1/08/202673.1476.7373.1476.33203,27876.33
1/07/202674.5474.5473.3173.70200,87373.70
1/06/202672.9474.8872.9474.54267,79174.54
1/05/202671.7274.7771.7273.67351,32973.67
1/02/202671.4672.4270.6271.82203,72571.82
12/31/202572.7473.0671.6871.79225,15271.41
12/30/202573.0473.2372.3672.42151,24772.04
12/29/202573.8473.9572.8673.21152,36172.82
12/26/202573.6674.0472.5373.59121,13273.20
12/24/202573.9774.4372.8873.8092,83373.41
12/23/202574.0475.0073.8273.97317,75273.58
12/22/202572.7374.3572.6974.34306,83773.95
12/19/202574.5675.1372.2272.651,269,20272.27
12/18/202575.0475.8272.9073.01268,47772.62
12/17/202574.3276.2074.2074.22349,01973.83
12/16/202574.4174.9273.7274.76405,23774.36
12/15/202575.2076.9773.7373.76327,03273.37
12/12/202575.8476.0074.1074.45440,39974.06
12/11/202575.7876.7475.2875.50181,93375.10
12/10/202572.9976.6772.5175.80656,75075.40
12/09/202573.5874.8772.6372.87188,16572.48
12/08/202572.7173.9872.2573.47300,34973.08