Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

ServisFirst Bancshares, Inc. (SFBS)

Compare
69.72
+0.40
+(0.58%)
At close: April 17 at 4:00:02 PM EDT
69.72
0.00
(0.00%)
After hours: April 17 at 4:08:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202569.4570.8968.7069.7269.72311,300
Apr 16, 202568.7370.2168.5469.3269.32280,700
Apr 15, 202568.9270.3968.9269.3669.36246,500
Apr 14, 202569.9369.9367.0168.9968.99199,600
Apr 11, 202568.0269.5566.8568.7468.74201,300
Apr 10, 202571.7672.2567.3369.0269.02274,300
Apr 9, 202567.0474.7566.7973.8773.87496,800
Apr 8, 202572.4773.1967.2268.4868.48414,700
Apr 7, 202568.3074.2867.2570.2570.25462,200
Apr 4, 202571.1871.7367.7170.7570.75439,900
Apr 3, 202577.5977.7473.8473.9773.97268,600
Apr 2, 202579.8282.2179.7582.2182.21214,900
Apr 1, 2025 0.335 Dividend
Apr 1, 202581.3081.8680.1080.9380.93296,300
Mar 31, 202580.7282.8280.5482.6082.26239,500
Mar 28, 202582.9882.9880.9481.9481.61122,100
Mar 27, 202583.8684.2182.4582.8982.55138,900
Mar 26, 202584.4185.3383.2083.7283.38135,000
Mar 25, 202584.5784.7983.2483.9183.57140,700
Mar 24, 202582.6884.9182.6884.4184.07213,500
Mar 21, 202581.9882.2580.6381.7881.45494,000
Mar 20, 202581.8483.7481.8482.0081.67209,500
Mar 19, 202582.4984.0381.9383.1582.81291,100
Mar 18, 202582.9483.4382.0282.6982.35214,100
Mar 17, 202582.9284.0782.5383.1382.79180,600
Mar 14, 202581.6083.4081.4083.3983.05177,800
Mar 13, 202581.8682.4980.4580.8080.47235,300
Mar 12, 202581.8783.1281.0081.5981.26217,700
Mar 11, 202583.0683.5380.8281.1880.85382,900
Mar 10, 202584.0484.9181.6382.6282.28296,500
Mar 7, 202585.8786.4183.3985.3885.03207,200
Mar 6, 202586.4786.5785.1185.9985.64225,600
Mar 5, 202587.4188.5785.6787.4787.12311,800
Mar 4, 202590.3190.3787.2987.4687.11333,000
Mar 3, 202591.4393.4390.2891.3190.94382,900
Feb 28, 202589.7991.7989.7991.4091.03346,400
Feb 27, 202588.7890.1988.3989.6289.26208,900
Feb 26, 202588.0589.5788.0388.8588.49259,100
Feb 25, 202588.6489.1687.7588.3087.94205,200
Feb 24, 202587.3088.2285.8887.6687.30233,200
Feb 21, 202590.3290.3286.2486.7686.41234,500
Feb 20, 202589.1789.7687.6288.8488.48200,400
Feb 19, 202589.3290.8389.3290.1689.79195,300
Feb 18, 202588.5190.8887.3290.5690.19214,700
Feb 14, 202589.5690.5888.2488.5288.16119,400
Feb 13, 202589.7889.7887.9589.0988.73180,600
Feb 12, 202589.6890.8689.0389.0388.67156,400
Feb 11, 202589.4992.4489.4992.1491.77127,500
Feb 10, 202590.9691.6989.5790.5890.21193,900
Feb 7, 202593.0993.4390.0390.8290.45274,000
Feb 6, 202593.6893.8992.5593.5893.20156,800
Feb 5, 202591.4493.3791.2293.3792.99133,900
Feb 4, 202588.1091.1487.7490.9790.60148,900
Feb 3, 202589.1089.7086.9988.2987.93323,500
Jan 31, 202590.2991.5089.8790.6790.30221,600
Jan 30, 202592.1792.7589.3590.1489.77269,200
Jan 29, 202591.4692.9990.2091.2590.88258,200
Jan 28, 202589.5093.9089.5092.0791.70294,000
Jan 27, 202589.3190.8288.5989.6889.32261,400
Jan 24, 202586.7388.8686.7388.3487.98176,200
Jan 23, 202588.2589.1787.0087.4087.05230,500
Jan 22, 202589.0189.8288.2589.1488.78184,100
Jan 21, 202589.9591.2489.3589.9689.60190,600
Jan 17, 202588.4089.3287.5389.0288.66276,200
Jan 16, 202587.7187.9086.7287.2186.86256,200
Jan 15, 202589.4589.6386.9687.9687.60198,200
Jan 14, 202583.0786.1483.0786.1485.79153,700
Jan 13, 202580.5582.6180.5382.5982.26140,600
Jan 10, 202581.6682.7680.0581.4281.09233,500
Jan 8, 202583.5784.2982.6083.8083.46123,000
Jan 7, 202585.4685.7982.5083.9783.63280,500
Jan 6, 202584.3086.5983.7385.0484.70312,200
Jan 3, 202584.1284.5482.5884.3283.98158,600
Jan 2, 2025 0.335 Dividend
Jan 2, 202585.1785.6282.8283.5983.25329,800
Dec 31, 202485.7586.1384.3784.7484.06172,900
Dec 30, 202486.0886.5185.2285.6484.96235,200
Dec 27, 202486.6087.5885.0286.5785.88144,800
Dec 26, 202486.1587.6885.6187.5786.8796,400
Dec 24, 202485.7986.9585.3286.7686.0777,700
Dec 23, 202485.0386.4684.9886.0285.33174,100
Dec 20, 202484.0787.7984.0785.8685.171,138,900
Dec 19, 202487.6789.3084.9885.1084.42241,700
Dec 18, 202493.3293.3885.7286.3985.70285,100
Dec 17, 202493.8294.2091.9892.2591.51216,400
Dec 16, 202493.2294.4192.5094.4193.66182,500
Dec 13, 202493.5093.6891.4493.0092.26256,300
Dec 12, 202494.7195.0093.4993.6292.87131,700
Dec 11, 202496.0896.4694.6295.0494.28336,000
Dec 10, 202494.5597.1892.8894.6393.87302,100
Dec 9, 202496.1696.5494.2894.4693.70180,500
Dec 6, 202495.3295.3294.2095.1694.40113,600
Dec 5, 202495.5296.8294.3194.6893.92144,600
Dec 4, 202494.2095.6693.4895.5794.81231,800
Dec 3, 202495.6395.9094.0794.2893.53162,700
Dec 2, 202496.5196.8694.8995.2994.53292,300
Nov 29, 202498.3898.5095.6695.7895.01126,000
Nov 27, 202498.2498.6996.9697.0896.30143,900
Nov 26, 202497.8199.0497.2097.2496.46266,600
Nov 25, 202498.00101.3797.7199.0098.21309,800
Nov 22, 202493.9697.1693.1596.6495.87260,900
Nov 21, 202493.6395.5492.8293.2592.50198,300
Nov 20, 202492.8393.1891.6992.7391.99138,900
Nov 19, 202491.9993.9191.9993.6692.91167,300
Nov 18, 202494.6195.4693.4693.6292.87122,800
Nov 15, 202495.2595.3393.0294.5893.82187,600
Nov 14, 202496.8497.0094.3394.7093.94175,300
Nov 13, 202497.9398.3395.6695.9095.13233,300
Nov 12, 202498.3399.7796.4496.6195.84232,200
Nov 11, 202498.30100.1498.0098.7497.95274,400
Nov 8, 202493.8097.4893.7295.9895.21253,000
Nov 7, 202495.8396.9892.8693.7092.95296,000
Nov 6, 202492.0098.0091.8096.2795.50791,300
Nov 5, 202484.6586.8684.6586.4285.73164,400
Nov 4, 202483.4885.6782.5884.4783.79264,000
Nov 1, 202484.2685.2383.1484.3183.64207,100
Oct 31, 202484.7385.5483.0583.1482.48152,200
Oct 30, 202484.0986.6684.0984.9984.31176,500
Oct 29, 202485.0186.0683.9484.6683.98351,500
Oct 28, 202483.8486.5083.8485.8085.11181,000
Oct 25, 202485.7885.7882.4082.6982.03208,900
Oct 24, 202484.4385.4383.3685.0184.33186,600
Oct 23, 202483.7284.5983.0884.1883.51186,400
Oct 22, 202483.5085.6482.6784.4783.79268,200
Oct 21, 202485.7285.8082.6482.8182.15249,000
Oct 18, 202487.5387.5385.2185.6985.01176,600
Oct 17, 202487.7988.8686.8087.5786.87164,200
Oct 16, 202485.8887.8385.6387.6286.92214,600
Oct 15, 202483.5887.1183.3785.0384.35185,300
Oct 14, 202481.9684.1181.3683.4882.81115,100
Oct 11, 202478.6082.4378.2882.0381.37175,400
Oct 10, 202477.7579.3677.3378.2777.64199,800
Oct 9, 202477.1179.3476.8978.6077.97164,700
Oct 8, 202478.7780.0077.5577.5776.95123,200
Oct 7, 202480.0880.0877.5678.2477.61204,600
Oct 4, 202479.4180.1578.7179.8079.16102,200
Oct 3, 202477.1878.3576.8977.9777.3596,600
Oct 2, 202477.0278.8077.0277.8377.2194,100
Oct 1, 2024 0.3 Dividend
Oct 1, 202479.8579.8576.7877.3476.72137,800
Sep 30, 202479.1081.0078.6680.4579.51139,900
Sep 27, 202479.8780.9878.5979.0978.17162,000
Sep 26, 202480.5980.5978.9178.9278.00164,000
Sep 25, 202480.6980.6978.8379.1378.20203,700
Sep 24, 202483.1083.6380.1880.1979.25208,200
Sep 23, 202484.5885.0483.0483.2182.24231,100
Sep 20, 202486.0286.0884.0084.5083.51677,100
Sep 19, 202485.0086.4683.8386.2585.24534,900
Sep 18, 202482.0286.3880.4683.0482.07373,800
Sep 17, 202481.0983.0980.2781.5180.56292,200
Sep 16, 202478.5480.2777.3580.2479.30159,200
Sep 13, 202477.7278.5777.2578.3577.43189,800
Sep 12, 202475.7476.5474.7776.3375.44147,100
Sep 11, 202474.8875.8173.0975.0174.13184,300
Sep 10, 202476.8376.8374.2476.0275.13180,400
Sep 9, 202476.7177.3675.7076.7875.88148,000
Sep 6, 202478.5779.0776.0876.6375.73106,000
Sep 5, 202480.1380.1377.6677.9277.0193,600
Sep 4, 202478.6779.8177.2979.0678.14160,000
Sep 3, 202479.7581.3878.4778.9478.02252,600
Aug 30, 202480.2481.1179.4381.0680.11132,000
Aug 29, 202481.4381.4980.0180.1179.17186,100
Aug 28, 202479.9981.3579.8480.6779.73143,400
Aug 27, 202480.0080.9879.1980.1279.18113,600
Aug 26, 202482.5682.9380.4680.4979.55175,900
Aug 23, 202478.6583.6177.8981.6380.68254,400
Aug 22, 202477.9978.6177.5577.6376.7292,100
Aug 21, 202477.4478.3276.6078.1777.26147,400
Aug 20, 202478.3378.3376.6777.0676.16140,100
Aug 19, 202476.9879.2476.9878.7377.81186,100
Aug 16, 202475.3077.4074.9476.8875.98180,000
Aug 15, 202476.5677.2575.2575.4074.52213,500
Aug 14, 202473.9273.9272.6273.8673.00144,900
Aug 13, 202473.1573.7071.5973.4672.60136,500
Aug 12, 202473.9674.8771.7972.0871.24143,800
Aug 9, 202474.4574.4572.5573.3972.53140,400
Aug 8, 202474.7475.2273.1574.4173.54168,400
Aug 7, 202475.7476.2172.1873.4672.60260,500
Aug 6, 202473.3375.6572.6474.5973.72233,000
Aug 5, 202471.7275.4070.1773.9473.08603,600
Aug 2, 202473.5575.8272.1875.5874.70326,400
Aug 1, 202479.2480.4675.4977.2276.32367,200
Jul 31, 202478.9182.5077.9380.2479.30284,500
Jul 30, 202479.0479.6777.7578.9878.06171,900
Jul 29, 202480.4780.5078.1778.2077.29200,800
Jul 26, 202480.9181.6179.9180.5479.60219,300
Jul 25, 202477.8082.0477.8080.1179.17309,300
Jul 24, 202480.2780.9977.6677.8576.94249,300
Jul 23, 202478.0881.5877.9080.2979.35356,200
Jul 22, 202477.4479.8475.9278.9878.06272,300
Jul 19, 202477.1079.0176.8577.4776.56236,400
Jul 18, 202477.6279.2276.5277.3976.49381,500
Jul 17, 202478.7381.9678.5578.8677.94544,700
Jul 16, 202472.3181.4970.9080.0779.131,209,700
Jul 15, 202469.3672.2369.3670.8870.05371,800
Jul 12, 202468.0769.5767.4468.4367.63389,100
Jul 11, 202464.8167.4764.0667.2866.49369,400
Jul 10, 202461.1362.9461.1362.8462.11183,500
Jul 9, 202460.1961.4860.1961.1960.47127,000
Jul 8, 202461.5762.4360.3760.3959.68135,300
Jul 5, 202461.3462.0860.8660.9260.21138,200
Jul 3, 202462.6462.9161.6061.7361.0186,200
Jul 2, 202462.4863.6062.4562.8162.08138,200
Jul 1, 2024 0.3 Dividend
Jul 1, 202462.6363.5661.7762.5661.83271,000
Jun 28, 202461.6763.4861.3163.1962.15714,000
Jun 27, 202459.3160.7458.5160.7359.73182,600
Jun 26, 202459.1059.5858.7659.0058.03177,300
Jun 25, 202459.9660.6159.3259.3958.42103,700
Jun 24, 202459.3461.0958.7360.5259.53157,800
Jun 21, 202459.3459.5058.6358.7457.78660,000
Jun 20, 202459.9560.6959.2459.4558.48144,200
Jun 18, 202459.9460.9659.8560.0859.10151,000
Jun 17, 202458.9360.1658.7260.1259.13110,600
Jun 14, 202459.0159.5058.7259.1758.20140,400
Jun 13, 202461.2161.5159.4760.0259.04109,200
Jun 12, 202462.1962.7660.5861.1160.11155,400
Jun 11, 202459.0059.7858.5159.2458.27165,400
Jun 10, 202459.0560.2458.5259.4358.46256,700
Jun 7, 202459.9860.7659.6260.0059.02143,500
Jun 6, 202460.0861.1859.7260.8859.88125,500
Jun 5, 202459.9660.7559.0160.3359.34110,200
Jun 4, 202459.3860.0358.9059.3158.34135,100
Jun 3, 202462.8162.8159.9260.1159.13132,000
May 31, 202462.1062.6460.9761.8060.79137,000
May 30, 202461.1162.0360.4361.7460.73141,500
May 29, 202460.7060.9259.7760.0559.07177,100
May 28, 202463.2463.2461.5161.8960.88106,200
May 24, 202462.8763.1762.4962.6961.66131,900
May 23, 202464.3564.3562.1962.6361.60120,700
May 22, 202465.0365.2763.4964.1263.07123,600
May 21, 202464.8265.8564.5765.3064.2384,500
May 20, 202465.9965.9965.0265.1264.05115,000
May 17, 202465.6766.2565.5866.0064.9296,500
May 16, 202465.6165.7465.1465.2464.1798,300
May 15, 202467.5067.8365.4566.0764.99141,100
May 14, 202466.0866.4665.3466.3765.28139,900
May 13, 202465.0065.4264.6064.6663.60138,100
May 10, 202464.6364.9563.5864.7763.71133,700
May 9, 202463.3064.7163.0164.6163.55156,600
May 8, 202462.4463.8362.4463.3462.30101,600
May 7, 202463.7564.2763.1263.1962.15130,200
May 6, 202463.4164.1263.0163.4262.38128,100
May 3, 202462.9463.0162.1262.8361.80136,400
May 2, 202461.4061.7159.8561.6060.59154,600
May 1, 202459.5962.0259.2560.3059.31220,000
Apr 30, 202458.9059.4758.4358.9657.99174,700
Apr 29, 202461.0061.0059.2759.3058.33187,600
Apr 26, 202461.2461.8260.7160.7559.75131,900
Apr 25, 202462.1462.2560.7261.2760.27293,800
Apr 24, 202462.2863.1761.5163.0462.01188,900
Apr 23, 202464.6967.0062.4262.6261.59414,900
Apr 22, 202460.6561.7459.8361.3060.30142,800
Apr 19, 202458.9460.5358.9460.2259.23189,700
Apr 18, 202458.8859.5858.7259.0558.08155,400

Related Tickers

SMBK SmartFinancial, Inc.
28.88
+2.96%
 
HBT HBT Financial, Inc.
21.99
+0.07%
 
OAKC Oakworth Capital Inc.
30.40
0.00%
 
SFST Southern First Bancshares, Inc.
31.72
+2.26%
 
GNTY Guaranty Bancshares, Inc.
39.13
+0.10%
 
TCBK TriCo Bancshares
37.04
-0.22%
 
BOKF BOK Financial Corporation
91.17
+0.40%
 
EQBK Equity Bancshares, Inc.
36.45
+0.11%
 
CCBG Capital City Bank Group, Inc.
34.30
+1.18%
 
HOMB Home Bancshares, Inc. (Conway, AR)
26.46
+1.85%