NYSE - Delayed Quote USD

ServisFirst Bancshares, Inc. (SFBS)

Compare
81.42
-2.38
(-2.84%)
At close: January 10 at 4:03:02 PM EST
81.41
-0.01
(-0.01%)
After hours: January 10 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 81.66 82.76 80.05 81.42 81.42 233,500
Jan 8, 2025 83.57 84.29 82.60 83.80 83.80 123,000
Jan 7, 2025 85.46 85.79 82.50 83.97 83.97 280,500
Jan 6, 2025 84.30 86.59 83.73 85.04 85.04 312,200
Jan 3, 2025 84.12 84.54 82.58 84.32 84.32 158,600
Jan 2, 2025 0.34 Dividend
Jan 2, 2025 85.17 85.62 82.82 83.59 83.59 329,800
Dec 31, 2024 85.75 86.13 84.37 84.74 84.40 172,900
Dec 30, 2024 86.08 86.51 85.22 85.64 85.30 235,200
Dec 27, 2024 86.60 87.58 85.02 86.57 86.23 144,800
Dec 26, 2024 86.15 87.68 85.61 87.57 87.22 96,400
Dec 24, 2024 85.79 86.95 85.32 86.76 86.42 77,700
Dec 23, 2024 85.03 86.46 84.98 86.02 85.68 174,100
Dec 20, 2024 84.07 87.79 84.07 85.86 85.52 1,138,900
Dec 19, 2024 87.67 89.30 84.98 85.10 84.76 241,700
Dec 18, 2024 93.32 93.38 85.72 86.39 86.05 285,100
Dec 17, 2024 93.82 94.20 91.98 92.25 91.89 216,400
Dec 16, 2024 93.22 94.41 92.50 94.41 94.04 182,500
Dec 13, 2024 93.50 93.68 91.44 93.00 92.63 256,300
Dec 12, 2024 94.71 95.00 93.49 93.62 93.25 131,700
Dec 11, 2024 96.08 96.46 94.62 95.04 94.66 336,000
Dec 10, 2024 94.55 97.18 92.88 94.63 94.26 302,100
Dec 9, 2024 96.16 96.54 94.28 94.46 94.09 180,500
Dec 6, 2024 95.32 95.32 94.20 95.16 94.78 113,600
Dec 5, 2024 95.52 96.82 94.31 94.68 94.31 144,600
Dec 4, 2024 94.20 95.66 93.48 95.57 95.19 231,800
Dec 3, 2024 95.63 95.90 94.07 94.28 93.91 162,700
Dec 2, 2024 96.51 96.86 94.89 95.29 94.91 292,300
Nov 29, 2024 98.38 98.50 95.66 95.78 95.40 126,000
Nov 27, 2024 98.24 98.69 96.96 97.08 96.70 143,900
Nov 26, 2024 97.81 99.04 97.20 97.24 96.86 266,600
Nov 25, 2024 98.00 101.37 97.71 99.00 98.61 309,800
Nov 22, 2024 93.96 97.16 93.15 96.64 96.26 260,900
Nov 21, 2024 93.63 95.54 92.82 93.25 92.88 198,300
Nov 20, 2024 92.83 93.18 91.69 92.73 92.36 138,900
Nov 19, 2024 91.99 93.91 91.99 93.66 93.29 167,300
Nov 18, 2024 94.61 95.46 93.46 93.62 93.25 122,800
Nov 15, 2024 95.25 95.33 93.02 94.58 94.21 187,600
Nov 14, 2024 96.84 97.00 94.33 94.70 94.33 175,300
Nov 13, 2024 97.93 98.33 95.66 95.90 95.52 233,300
Nov 12, 2024 98.33 99.77 96.44 96.61 96.23 232,200
Nov 11, 2024 98.30 100.14 98.00 98.74 98.35 274,400
Nov 8, 2024 93.80 97.48 93.72 95.98 95.60 253,000
Nov 7, 2024 95.83 96.98 92.86 93.70 93.33 296,000
Nov 6, 2024 92.00 98.00 91.80 96.27 95.89 791,300
Nov 5, 2024 84.65 86.86 84.65 86.42 86.08 164,400
Nov 4, 2024 83.48 85.67 82.58 84.47 84.14 264,000
Nov 1, 2024 84.26 85.23 83.14 84.31 83.98 207,100
Oct 31, 2024 84.73 85.54 83.05 83.14 82.81 152,200
Oct 30, 2024 84.09 86.66 84.09 84.99 84.65 176,500
Oct 29, 2024 85.01 86.06 83.94 84.66 84.33 351,500
Oct 28, 2024 83.84 86.50 83.84 85.80 85.46 181,000
Oct 25, 2024 85.78 85.78 82.40 82.69 82.36 208,900
Oct 24, 2024 84.43 85.43 83.36 85.01 84.67 186,600
Oct 23, 2024 83.72 84.59 83.08 84.18 83.85 186,400
Oct 22, 2024 83.50 85.64 82.67 84.47 84.14 268,200
Oct 21, 2024 85.72 85.80 82.64 82.81 82.48 249,000
Oct 18, 2024 87.53 87.53 85.21 85.69 85.35 176,600
Oct 17, 2024 87.79 88.86 86.80 87.57 87.22 164,200
Oct 16, 2024 85.88 87.83 85.63 87.62 87.27 214,600
Oct 15, 2024 83.58 87.11 83.37 85.03 84.69 185,300
Oct 14, 2024 81.96 84.11 81.36 83.48 83.15 115,100
Oct 11, 2024 78.60 82.43 78.28 82.03 81.71 175,400
Oct 10, 2024 77.75 79.36 77.33 78.27 77.96 199,800
Oct 9, 2024 77.11 79.34 76.89 78.60 78.29 164,700
Oct 8, 2024 78.77 80.00 77.55 77.57 77.26 123,200
Oct 7, 2024 80.08 80.08 77.56 78.24 77.93 204,600
Oct 4, 2024 79.41 80.15 78.71 79.80 79.48 102,200
Oct 3, 2024 77.18 78.35 76.89 77.97 77.66 96,600
Oct 2, 2024 77.02 78.80 77.02 77.83 77.52 94,100
Oct 1, 2024 0.30 Dividend
Oct 1, 2024 79.85 79.85 76.78 77.34 77.03 137,800
Sep 30, 2024 79.10 81.00 78.66 80.45 79.83 139,900
Sep 27, 2024 79.87 80.98 78.59 79.09 78.48 162,000
Sep 26, 2024 80.59 80.59 78.91 78.92 78.31 164,000
Sep 25, 2024 80.69 80.69 78.83 79.13 78.52 203,700
Sep 24, 2024 83.10 83.63 80.18 80.19 79.58 208,200
Sep 23, 2024 84.58 85.04 83.04 83.21 82.57 231,100
Sep 20, 2024 86.02 86.08 84.00 84.50 83.85 677,100
Sep 19, 2024 85.00 86.46 83.83 86.25 85.59 534,900
Sep 18, 2024 82.02 86.38 80.46 83.04 82.40 373,800
Sep 17, 2024 81.09 83.09 80.27 81.51 80.89 292,200
Sep 16, 2024 78.54 80.27 77.35 80.24 79.62 159,200
Sep 13, 2024 77.72 78.57 77.25 78.35 77.75 189,800
Sep 12, 2024 75.74 76.54 74.77 76.33 75.74 147,100
Sep 11, 2024 74.88 75.81 73.09 75.01 74.43 184,300
Sep 10, 2024 76.83 76.83 74.24 76.02 75.44 180,400
Sep 9, 2024 76.71 77.36 75.70 76.78 76.19 148,000
Sep 6, 2024 78.57 79.07 76.08 76.63 76.04 106,000
Sep 5, 2024 80.13 80.13 77.66 77.92 77.32 93,600
Sep 4, 2024 78.67 79.81 77.29 79.06 78.45 160,000
Sep 3, 2024 79.75 81.38 78.47 78.94 78.33 252,600
Aug 30, 2024 80.24 81.11 79.43 81.06 80.44 132,000
Aug 29, 2024 81.43 81.49 80.01 80.11 79.50 186,100
Aug 28, 2024 79.99 81.35 79.84 80.67 80.05 143,400
Aug 27, 2024 80.00 80.98 79.19 80.12 79.51 113,600
Aug 26, 2024 82.56 82.93 80.46 80.49 79.87 175,900
Aug 23, 2024 78.65 83.61 77.89 81.63 81.00 254,400
Aug 22, 2024 77.99 78.61 77.55 77.63 77.03 92,100
Aug 21, 2024 77.44 78.32 76.60 78.17 77.57 147,400
Aug 20, 2024 78.33 78.33 76.67 77.06 76.47 140,100
Aug 19, 2024 76.98 79.24 76.98 78.73 78.13 186,100
Aug 16, 2024 75.30 77.40 74.94 76.88 76.29 180,000
Aug 15, 2024 76.56 77.25 75.25 75.40 74.82 213,500
Aug 14, 2024 73.92 73.92 72.62 73.86 73.29 144,900
Aug 13, 2024 73.15 73.70 71.59 73.46 72.90 136,500
Aug 12, 2024 73.96 74.87 71.79 72.08 71.53 143,800
Aug 9, 2024 74.45 74.45 72.55 73.39 72.83 140,400
Aug 8, 2024 74.74 75.22 73.15 74.41 73.84 168,400
Aug 7, 2024 75.74 76.21 72.18 73.46 72.90 260,500
Aug 6, 2024 73.33 75.65 72.64 74.59 74.02 233,000
Aug 5, 2024 71.72 75.40 70.17 73.94 73.37 603,600
Aug 2, 2024 73.55 75.82 72.18 75.58 75.00 326,400
Aug 1, 2024 79.24 80.46 75.49 77.22 76.63 367,200
Jul 31, 2024 78.91 82.50 77.93 80.24 79.62 284,500
Jul 30, 2024 79.04 79.67 77.75 78.98 78.37 171,900
Jul 29, 2024 80.47 80.50 78.17 78.20 77.60 200,800
Jul 26, 2024 80.91 81.61 79.91 80.54 79.92 219,300
Jul 25, 2024 77.80 82.04 77.80 80.11 79.50 309,300
Jul 24, 2024 80.27 80.99 77.66 77.85 77.25 249,300
Jul 23, 2024 78.08 81.58 77.90 80.29 79.67 356,200
Jul 22, 2024 77.44 79.84 75.92 78.98 78.37 272,300
Jul 19, 2024 77.10 79.01 76.85 77.47 76.88 236,400
Jul 18, 2024 77.62 79.22 76.52 77.39 76.80 381,500
Jul 17, 2024 78.73 81.96 78.55 78.86 78.26 544,700
Jul 16, 2024 72.31 81.49 70.90 80.07 79.46 1,209,700
Jul 15, 2024 69.36 72.23 69.36 70.88 70.34 371,800
Jul 12, 2024 68.07 69.57 67.44 68.43 67.91 389,100
Jul 11, 2024 64.81 67.47 64.06 67.28 66.76 369,400
Jul 10, 2024 61.13 62.94 61.13 62.84 62.36 183,500
Jul 9, 2024 60.19 61.48 60.19 61.19 60.72 127,000
Jul 8, 2024 61.57 62.43 60.37 60.39 59.93 135,300
Jul 5, 2024 61.34 62.08 60.86 60.92 60.45 138,200
Jul 3, 2024 62.64 62.91 61.60 61.73 61.26 86,200
Jul 2, 2024 62.48 63.60 62.45 62.81 62.33 138,200
Jul 1, 2024 0.30 Dividend
Jul 1, 2024 62.63 63.56 61.77 62.56 62.08 271,000
Jun 28, 2024 61.67 63.48 61.31 63.19 62.41 714,000
Jun 27, 2024 59.31 60.74 58.51 60.73 59.98 182,600
Jun 26, 2024 59.10 59.58 58.76 59.00 58.27 177,300
Jun 25, 2024 59.96 60.61 59.32 59.39 58.65 103,700
Jun 24, 2024 59.34 61.09 58.73 60.52 59.77 157,800
Jun 21, 2024 59.34 59.50 58.63 58.74 58.01 660,000
Jun 20, 2024 59.95 60.69 59.24 59.45 58.71 144,200
Jun 18, 2024 59.94 60.96 59.85 60.08 59.34 151,000
Jun 17, 2024 58.93 60.16 58.72 60.12 59.38 110,600
Jun 14, 2024 59.01 59.50 58.72 59.17 58.44 140,400
Jun 13, 2024 61.21 61.51 59.47 60.02 59.28 109,200
Jun 12, 2024 62.19 62.76 60.58 61.11 60.35 155,400
Jun 11, 2024 59.00 59.78 58.51 59.24 58.51 165,400
Jun 10, 2024 59.05 60.24 58.52 59.43 58.69 256,700
Jun 7, 2024 59.98 60.76 59.62 60.00 59.26 143,500
Jun 6, 2024 60.08 61.18 59.72 60.88 60.13 125,500
Jun 5, 2024 59.96 60.75 59.01 60.33 59.58 110,200
Jun 4, 2024 59.38 60.03 58.90 59.31 58.58 135,100
Jun 3, 2024 62.81 62.81 59.92 60.11 59.37 132,000
May 31, 2024 62.10 62.64 60.97 61.80 61.03 137,000
May 30, 2024 61.11 62.03 60.43 61.74 60.98 141,500
May 29, 2024 60.70 60.92 59.77 60.05 59.31 177,100
May 28, 2024 63.24 63.24 61.51 61.89 61.12 106,200
May 24, 2024 62.87 63.17 62.49 62.69 61.91 131,900
May 23, 2024 64.35 64.35 62.19 62.63 61.85 120,700
May 22, 2024 65.03 65.27 63.49 64.12 63.33 123,600
May 21, 2024 64.82 65.85 64.57 65.30 64.49 84,500
May 20, 2024 65.99 65.99 65.02 65.12 64.31 115,000
May 17, 2024 65.67 66.25 65.58 66.00 65.18 96,500
May 16, 2024 65.61 65.74 65.14 65.24 64.43 98,300
May 15, 2024 67.50 67.83 65.45 66.07 65.25 141,100
May 14, 2024 66.08 66.46 65.34 66.37 65.55 139,900
May 13, 2024 65.00 65.42 64.60 64.66 63.86 138,100
May 10, 2024 64.63 64.95 63.58 64.77 63.97 133,700
May 9, 2024 63.30 64.71 63.01 64.61 63.81 156,600
May 8, 2024 62.44 63.83 62.44 63.34 62.56 101,600
May 7, 2024 63.75 64.27 63.12 63.19 62.41 130,200
May 6, 2024 63.41 64.12 63.01 63.42 62.63 128,100
May 3, 2024 62.94 63.01 62.12 62.83 62.05 136,400
May 2, 2024 61.40 61.71 59.85 61.60 60.84 154,600
May 1, 2024 59.59 62.02 59.25 60.30 59.55 220,000
Apr 30, 2024 58.90 59.47 58.43 58.96 58.23 174,700
Apr 29, 2024 61.00 61.00 59.27 59.30 58.57 187,600
Apr 26, 2024 61.24 61.82 60.71 60.75 60.00 131,900
Apr 25, 2024 62.14 62.25 60.72 61.27 60.51 293,800
Apr 24, 2024 62.28 63.17 61.51 63.04 62.26 188,900
Apr 23, 2024 64.69 67.00 62.42 62.62 61.84 414,900
Apr 22, 2024 60.65 61.74 59.83 61.30 60.54 142,800
Apr 19, 2024 58.94 60.53 58.94 60.22 59.47 189,700
Apr 18, 2024 58.88 59.58 58.72 59.05 58.32 155,400
Apr 17, 2024 59.78 60.03 58.60 58.86 58.13 139,900
Apr 16, 2024 58.70 60.06 58.10 59.13 58.40 123,900
Apr 15, 2024 60.01 60.07 58.26 59.58 58.84 173,700
Apr 12, 2024 59.74 60.36 58.96 59.56 58.82 130,100
Apr 11, 2024 60.26 60.62 58.83 60.42 59.67 181,700
Apr 10, 2024 63.12 63.12 58.79 59.73 58.99 358,300
Apr 9, 2024 64.93 66.12 64.70 65.53 64.72 99,100
Apr 8, 2024 63.25 64.79 62.33 64.51 63.71 107,500
Apr 5, 2024 62.35 63.10 61.55 62.87 62.09 265,100
Apr 4, 2024 64.02 64.98 62.35 62.56 61.79 188,300
Apr 3, 2024 62.22 63.33 62.14 62.94 62.16 129,000
Apr 2, 2024 64.52 64.72 61.77 62.67 61.89 291,600
Apr 1, 2024 66.10 66.10 64.28 65.59 64.78 200,100
Mar 28, 2024 0.30 Dividend
Mar 28, 2024 65.69 67.20 65.09 66.36 65.54 172,900
Mar 27, 2024 64.01 66.42 64.01 66.19 65.07 146,200
Mar 26, 2024 64.27 64.28 63.34 63.74 62.67 135,700
Mar 25, 2024 64.29 65.11 63.57 63.67 62.60 67,900
Mar 22, 2024 65.38 65.38 63.47 63.92 62.84 122,200
Mar 21, 2024 64.07 65.24 63.99 64.99 63.89 159,100
Mar 20, 2024 60.69 64.28 60.32 63.76 62.69 184,600
Mar 19, 2024 61.21 61.73 60.65 60.73 59.71 174,400
Mar 18, 2024 61.93 62.53 61.14 61.26 60.23 162,600
Mar 15, 2024 61.45 62.72 61.07 61.71 60.67 690,600
Mar 14, 2024 63.26 63.26 61.31 61.64 60.60 310,000
Mar 13, 2024 63.77 65.19 63.72 63.91 62.83 131,600
Mar 12, 2024 64.97 65.21 63.50 64.00 62.92 135,200
Mar 11, 2024 65.36 65.90 65.06 65.32 64.22 121,300
Mar 8, 2024 66.93 66.93 64.65 65.45 64.35 124,100
Mar 7, 2024 65.52 66.07 64.32 64.93 63.84 141,100
Mar 6, 2024 64.46 65.71 62.97 64.45 63.36 226,100
Mar 5, 2024 60.90 64.76 60.37 64.41 63.32 163,600
Mar 4, 2024 62.57 63.53 60.94 61.45 60.41 157,000
Mar 1, 2024 62.63 62.64 60.88 62.35 61.30 127,200
Feb 29, 2024 63.66 64.28 62.57 63.19 62.12 148,400
Feb 28, 2024 61.41 62.76 61.41 61.95 60.91 108,300
Feb 27, 2024 62.62 62.88 62.20 62.44 61.39 103,100
Feb 26, 2024 62.41 63.35 61.21 62.04 60.99 140,300
Feb 23, 2024 61.99 63.52 61.32 62.99 61.93 99,200
Feb 22, 2024 62.34 63.08 61.68 62.15 61.10 170,300
Feb 21, 2024 63.02 63.02 61.97 62.68 61.62 145,600
Feb 20, 2024 64.62 64.82 63.30 63.42 62.35 189,000
Feb 16, 2024 65.46 66.57 65.19 65.85 64.74 170,500
Feb 15, 2024 63.44 67.11 63.44 66.75 65.62 233,100
Feb 14, 2024 60.55 63.18 60.40 62.82 61.76 188,400
Feb 13, 2024 61.47 62.60 59.15 60.20 59.19 336,200
Feb 12, 2024 62.72 65.40 62.68 64.62 63.53 217,000
Feb 9, 2024 60.39 63.29 59.65 62.57 61.52 266,700
Feb 8, 2024 59.62 60.47 58.90 60.42 59.40 194,500
Feb 7, 2024 60.52 60.52 58.05 59.82 58.81 194,700
Feb 6, 2024 60.54 61.49 59.69 60.36 59.34 195,600
Feb 5, 2024 63.37 63.52 60.78 60.85 59.82 227,100
Feb 2, 2024 63.54 64.93 63.19 64.53 63.44 250,300
Feb 1, 2024 67.95 67.95 63.01 65.54 64.44 222,800
Jan 31, 2024 68.25 70.76 66.87 67.14 66.01 355,800
Jan 30, 2024 68.80 70.84 68.21 69.71 68.54 182,900
Jan 29, 2024 66.44 68.25 66.30 68.18 67.03 207,100
Jan 26, 2024 65.95 66.98 65.77 66.52 65.40 103,800
Jan 25, 2024 67.40 67.88 65.37 65.81 64.70 129,700
Jan 24, 2024 66.51 66.94 65.67 66.19 65.07 118,800
Jan 23, 2024 67.18 67.18 65.00 65.77 64.66 156,400
Jan 22, 2024 64.86 66.85 64.80 66.26 65.14 215,300
Jan 19, 2024 62.17 63.76 61.68 63.70 62.63 154,900
Jan 18, 2024 60.71 62.19 59.96 62.14 61.09 169,300
Jan 17, 2024 58.87 60.33 58.87 60.11 59.10 216,300
Jan 16, 2024 61.71 61.71 59.78 60.37 59.35 129,800
Jan 12, 2024 62.94 62.96 61.41 61.62 60.58 133,700
Jan 11, 2024 62.15 62.15 60.38 61.90 60.86 226,700

Related Tickers

PNFP Pinnacle Financial Partners, Inc.
112.22
-2.83%
 
SYBT Stock Yards Bancorp, Inc.
66.59
-4.26%
 
SSB SouthState Corporation
92.73
-3.56%
 
HWC Hancock Whitney Corporation
54.60
-1.85%
 
FBK FB Financial Corporation
48.80
-2.92%
 
UMBF UMB Financial Corporation
109.77
-0.50%
 
FITBI Fifth Third Bancorp
25.40
-0.47%
 
CBSH Commerce Bancshares, Inc.
61.15
-2.58%
 
ABCB Ameris Bancorp
59.43
-2.89%
 
TCBC TC Bancshares, Inc.
16.90
0.00%