ServisFirst Bancshares Inc (SFBS) Historical Stock Data
85.86 ↑0.76 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFBS is down -0.65% a day on average. There have been 9 days where ServisFirst Bancshares Inc closed green and 21 days where SFBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.07 | 85.86 | ↑$1.79 (2.13%) | 84.07 | 87.79 | 1.14M |
| 2024-12-19 | 87.67 | 85.10 | ↓$2.57 (-2.93%) | 84.98 | 89.30 | 241.74K |
| 2024-12-18 | 93.32 | 86.39 | ↓$6.93 (-7.43%) | 85.72 | 93.38 | 285.09K |
| 2024-12-17 | 93.82 | 92.25 | ↓$1.57 (-1.67%) | 91.98 | 94.20 | 216.45K |
| 2024-12-16 | 93.22 | 94.41 | ↑$1.19 (1.28%) | 92.50 | 94.41 | 182.49K |
| 2024-12-13 | 93.50 | 93.00 | ↓$0.50 (-0.53%) | 91.44 | 93.69 | 256.34K |
| 2024-12-12 | 94.71 | 93.62 | ↓$1.09 (-1.15%) | 93.49 | 95.00 | 131.65K |
| 2024-12-11 | 96.08 | 95.04 | ↓$1.04 (-1.08%) | 94.62 | 96.46 | 335.97K |
| 2024-12-10 | 94.55 | 94.63 | ↑$0.08 (0.08%) | 92.88 | 97.18 | 302.13K |
| 2024-12-09 | 96.16 | 94.46 | ↓$1.70 (-1.77%) | 94.28 | 96.55 | 180.50K |
| 2024-12-06 | 95.32 | 95.16 | ↓$0.16 (-0.17%) | 94.20 | 95.32 | 113.55K |
| 2024-12-05 | 95.52 | 94.68 | ↓$0.84 (-0.88%) | 94.31 | 96.82 | 144.55K |
| 2024-12-04 | 94.20 | 95.57 | ↑$1.37 (1.45%) | 93.48 | 95.66 | 231.79K |
| 2024-12-03 | 95.63 | 94.28 | ↓$1.35 (-1.41%) | 94.07 | 95.90 | 162.67K |
| 2024-12-02 | 96.51 | 95.29 | ↓$1.22 (-1.26%) | 94.89 | 96.86 | 292.33K |
| 2024-11-29 | 98.38 | 95.78 | ↓$2.60 (-2.64%) | 95.66 | 98.50 | 126.02K |
| 2024-11-27 | 98.24 | 97.08 | ↓$1.16 (-1.18%) | 96.96 | 98.69 | 143.92K |
| 2024-11-26 | 97.81 | 97.24 | ↓$0.57 (-0.58%) | 97.20 | 99.04 | 266.62K |
| 2024-11-25 | 98.00 | 99.00 | ↑$1.00 (1.02%) | 97.71 | 101.37 | 309.78K |
| 2024-11-22 | 93.96 | 96.64 | ↑$2.68 (2.85%) | 93.15 | 97.16 | 260.87K |
| 2024-11-21 | 93.63 | 93.25 | ↓$0.38 (-0.41%) | 92.82 | 95.54 | 198.31K |
| 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 |
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.