ServisFirst Bancshares Inc (SFBS) Historical Stock Data
92.73 ↓0.93 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFBS is up 0.24% a day on average. There have been 17 days where ServisFirst Bancshares Inc closed green and 13 days where SFBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 92.83 | 92.73 | ↓$0.10 (-0.11%) | 91.69 | 93.18 | 138.94K |
| 2024-11-19 | 91.99 | 93.66 | ↑$1.67 (1.82%) | 91.99 | 93.91 | 167.28K |
| 2024-11-18 | 94.61 | 93.62 | ↓$0.99 (-1.05%) | 93.46 | 95.46 | 122.84K |
| 2024-11-15 | 95.25 | 94.58 | ↓$0.67 (-0.70%) | 93.02 | 95.34 | 187.58K |
| 2024-11-14 | 96.84 | 94.70 | ↓$2.14 (-2.21%) | 94.33 | 97.00 | 175.29K |
| 2024-11-13 | 97.93 | 95.90 | ↓$2.03 (-2.07%) | 95.66 | 98.33 | 233.29K |
| 2024-11-12 | 98.33 | 96.61 | ↓$1.72 (-1.75%) | 96.44 | 99.77 | 232.16K |
| 2024-11-11 | 98.30 | 98.74 | ↑$0.44 (0.45%) | 98.00 | 100.14 | 274.43K |
| 2024-11-08 | 93.80 | 95.98 | ↑$2.18 (2.32%) | 93.72 | 97.48 | 253K |
| 2024-11-07 | 95.83 | 93.70 | ↓$2.13 (-2.22%) | 92.86 | 96.98 | 296.04K |
| 2024-11-06 | 92.00 | 96.27 | ↑$4.27 (4.64%) | 91.80 | 98.00 | 791.29K |
| 2024-11-05 | 84.65 | 86.42 | ↑$1.77 (2.09%) | 84.65 | 86.86 | 164.45K |
| 2024-11-04 | 83.48 | 84.47 | ↑$0.99 (1.19%) | 82.58 | 85.67 | 263.99K |
| 2024-11-01 | 84.26 | 84.31 | ↑$0.05 (0.06%) | 83.14 | 85.23 | 207.09K |
| 2024-10-31 | 84.73 | 83.14 | ↓$1.59 (-1.88%) | 83.05 | 85.54 | 152.16K |
| 2024-10-30 | 84.09 | 84.99 | ↑$0.90 (1.07%) | 84.09 | 86.66 | 176.46K |
| 2024-10-29 | 85.01 | 84.66 | ↓$0.35 (-0.41%) | 83.94 | 86.06 | 351.47K |
| 2024-10-28 | 83.84 | 85.80 | ↑$1.96 (2.34%) | 83.84 | 86.50 | 181.03K |
| 2024-10-25 | 85.78 | 82.69 | ↓$3.09 (-3.60%) | 82.40 | 85.78 | 208.93K |
| 2024-10-24 | 84.43 | 85.01 | ↑$0.58 (0.69%) | 83.36 | 85.43 | 186.58K |
| 2024-10-23 | 83.72 | 84.18 | ↑$0.46 (0.55%) | 83.09 | 84.59 | 186.42K |
| 2024-10-22 | 83.50 | 84.47 | ↑$0.97 (1.16%) | 82.67 | 85.65 | 268.16K |
| 2024-10-21 | 85.72 | 82.81 | ↓$2.91 (-3.39%) | 82.65 | 85.80 | 248.95K |
| 2024-10-18 | 87.53 | 85.69 | ↓$1.84 (-2.10%) | 85.21 | 87.53 | 176.56K |
| 2024-10-17 | 87.79 | 87.57 | ↓$0.22 (-0.25%) | 86.80 | 88.86 | 164.18K |
| 2024-10-16 | 85.88 | 87.62 | ↑$1.74 (2.03%) | 85.63 | 87.83 | 214.61K |
| 2024-10-15 | 83.58 | 85.03 | ↑$1.45 (1.73%) | 83.37 | 87.11 | 185.33K |
| 2024-10-14 | 81.96 | 83.48 | ↑$1.52 (1.85%) | 81.37 | 84.11 | 115.09K |
| 2024-10-11 | 78.60 | 82.03 | ↑$3.43 (4.36%) | 78.28 | 82.43 | 175.36K |
| 2024-10-10 | 77.75 | 78.27 | ↑$0.52 (0.67%) | 77.34 | 79.36 | 199.75K |
Create an account or log in to view more rows.
$SFBS all’s I know is buy and hold… no expectations
$SFBS The best investment you can make is an investment in yourself or another person
$SFBS I'm not afraid.
I'm long
And I'm strong..........
$SFBS shorting it
$SFBS we want higher!!!
$SFBS R-E-L-A-X Green is coming
$SFBS not yet time to short
$SFBS we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$SFBS If options never existed
what do you think this stock would be trading at?
$SFBS It's coming
load 'em up.