Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ServisFirst Bancshares, Inc. - Common Stock (SFBS)

90.51
-0.37 (-0.41%)
NYSE· Last Trade: Aug 5th, 12:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202690.0391.8089.3090.88241,07890.88
8/03/202688.2890.8688.2090.00247,15690.00
7/31/202689.2789.8088.2589.50250,74389.50
7/30/202690.2290.3889.1789.22235,60589.22
7/29/202688.8390.0988.8089.63289,07489.63
7/28/202688.5890.1388.5889.91203,38489.91
7/27/202688.5988.7587.6588.18317,07588.18
7/24/202687.3588.6187.2187.61274,97087.61
7/23/202685.5587.1784.2887.02359,76287.02
7/22/202687.6687.6685.3886.61281,47086.61
7/21/202688.1090.0686.3787.81567,34887.81
7/20/202686.8787.1785.1385.58373,19685.58
7/17/202687.1888.2886.0686.94291,45686.94
7/16/202686.2688.9785.9388.39241,56388.39
7/15/202686.0786.8385.5986.08190,09286.08
7/14/202684.9386.1284.9185.47276,33985.47
7/13/202685.7486.0884.3384.92175,59684.92
7/10/202685.1585.8984.3685.35287,01285.35
7/09/202684.2185.8084.2184.95327,60384.95
7/08/202685.9185.9183.4883.96327,02283.96
7/07/202688.0088.1886.0586.05257,43986.05
7/06/202685.9988.0385.7387.80223,68887.80
7/02/202689.7689.9486.3786.64486,12586.64
7/01/202686.7589.6086.4188.84349,90888.84
6/30/202686.5588.0686.3186.75424,10586.37
6/29/202687.3088.0486.3987.16390,39086.78
6/26/202687.4388.6487.0688.521,560,19288.13
6/25/202685.1187.2784.9887.16327,05786.78
6/24/202683.0284.9783.0284.79388,52584.42
6/23/202681.9483.1581.5982.94317,63182.58
6/22/202680.6882.3080.6881.92371,20881.56
6/18/202680.1181.1980.1180.46985,49880.11
6/17/202681.1482.1778.7979.69311,32179.34
6/16/202682.3482.6681.0681.67224,41881.31
6/15/202682.7383.9780.4081.06304,44980.70
6/12/202681.9482.6081.8182.39191,83482.03
6/11/202680.8881.7880.2981.56248,05981.20
6/10/202679.4581.0979.1680.14197,23879.79
6/09/202678.8180.7878.8179.26188,25378.91
6/08/202678.5979.6978.2078.20188,41777.86
6/05/202678.2579.0777.8178.15187,21677.81
6/04/202677.1678.2577.1678.00239,06677.66
6/03/202676.3876.3875.3375.63268,64575.30
6/02/202676.4078.1776.3977.26204,91576.92
6/01/202677.1577.2075.4976.75253,41676.41
5/29/20260.0178.3877.0877.99200,13777.65
5/28/202677.0977.9476.4177.62190,22477.28
5/27/202678.8678.9877.1177.64168,69377.30
5/26/202677.5978.6777.5778.33170,23877.99
5/22/202677.5078.2377.1377.41124,65177.07
5/21/202676.2077.8375.6977.57251,66477.23
5/20/202675.7477.8875.7477.20196,11476.86
5/19/202675.8476.0075.1675.67174,17075.34
5/18/202675.5576.8375.4376.16184,26075.83
5/15/202676.3476.3974.4775.00200,92274.67
5/14/202676.4277.2774.9276.33213,58576.00
5/13/202676.5676.8775.4175.49227,51275.16
5/12/202677.0377.3374.7876.83205,59776.49
5/11/202679.7379.7376.6676.87316,01876.53
5/08/202679.3180.1979.1979.48204,95279.13
5/07/202679.9880.4879.0679.39187,13379.04
5/06/202680.5180.8779.1979.67201,03979.32
5/05/202678.6580.1178.2379.60127,74279.25