Skip to main content

Servisfirst Bancs (NY: SFBS )

79.80 +1.83 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 79.41 80.16 78.70 79.80 102,174 +1.83(+2.35%)
Oct 03, 2024 77.18 78.35 76.89 77.97 96,570 +0.14(+0.18%)
Oct 02, 2024 77.02 78.80 77.02 77.83 94,068 +0.49(+0.63%)
Oct 01, 2024 79.85 79.85 76.78 77.34 137,805 -2.81(-3.51%)
Sep 30, 2024 78.81 80.70 78.37 80.15 140,458 +1.35(+1.72%)
Sep 27, 2024 79.57 80.68 78.30 78.80 162,570 +0.17(+0.22%)
Sep 26, 2024 80.29 80.29 78.62 78.63 164,623 -0.21(-0.27%)
Sep 25, 2024 80.39 80.39 78.54 78.83 204,441 -1.06(-1.32%)
Sep 24, 2024 82.79 83.32 79.88 79.89 209,007 -3.01(-3.63%)
Sep 23, 2024 84.26 84.72 82.73 82.90 232,001 -1.29(-1.53%)
Sep 20, 2024 85.70 85.76 83.69 84.18 679,597 -1.74(-2.03%)
Sep 19, 2024 84.68 86.14 83.52 85.93 536,885 +3.20(+3.87%)
Sep 18, 2024 81.71 86.06 80.16 82.73 375,243 +1.52(+1.88%)
Sep 17, 2024 80.79 82.78 79.97 81.21 293,336 +1.27(+1.58%)
Sep 16, 2024 78.25 79.97 77.06 79.94 159,828 +1.88(+2.41%)
Sep 13, 2024 77.43 78.28 76.96 78.06 190,501 +2.01(+2.65%)
Sep 12, 2024 75.46 76.25 74.49 76.05 147,615 +1.32(+1.76%)
Sep 11, 2024 74.60 75.53 72.82 74.73 184,985 -1.01(-1.33%)
Sep 10, 2024 76.54 76.54 73.96 75.74 181,089 -0.76(-0.99%)
Sep 09, 2024 76.42 77.07 75.42 76.49 148,564 +0.15(+0.20%)
Sep 06, 2024 78.28 78.78 75.80 76.34 106,444 -1.29(-1.66%)
Sep 05, 2024 79.83 79.83 77.37 77.63 93,915 -1.14(-1.44%)
Sep 04, 2024 78.38 79.51 77.00 78.77 160,574 +0.12(+0.15%)
Sep 03, 2024 79.45 81.08 78.18 78.65 253,582 -2.11(-2.62%)
Aug 30, 2024 79.94 80.81 79.13 80.76 132,457 +0.95(+1.19%)
Aug 29, 2024 81.13 81.19 79.71 79.81 186,826 -0.56(-0.69%)
Aug 28, 2024 79.69 81.04 79.54 80.37 143,945 +0.55(+0.69%)
Aug 27, 2024 79.70 80.68 78.89 79.82 114,017 -0.37(-0.46%)
Aug 26, 2024 82.25 82.63 80.16 80.19 176,529 -1.14(-1.40%)
Aug 23, 2024 78.36 83.30 77.59 81.33 255,353 +3.99(+5.15%)
Aug 22, 2024 77.70 78.32 77.26 77.34 92,460 -0.54(-0.69%)
Aug 21, 2024 77.15 78.03 76.31 77.88 147,996 +1.11(+1.44%)
Aug 20, 2024 78.04 78.04 76.38 76.77 140,622 -1.66(-2.12%)
Aug 19, 2024 76.69 78.94 76.69 78.44 186,789 +1.84(+2.41%)
Aug 16, 2024 75.02 77.11 74.66 76.59 180,671 +1.47(+1.96%)
Aug 15, 2024 76.27 76.96 74.97 75.12 214,314 +1.53(+2.08%)
Aug 14, 2024 73.64 73.64 72.35 73.58 145,461 +0.40(+0.54%)
Aug 13, 2024 72.88 73.43 71.32 73.19 137,032 +1.37(+1.91%)
Aug 12, 2024 73.68 74.59 71.52 71.81 144,316 -1.31(-1.78%)
Aug 09, 2024 74.17 74.17 72.28 73.12 140,905 -1.02(-1.37%)
Aug 08, 2024 74.46 74.94 72.88 74.13 169,006 +0.95(+1.29%)
Aug 07, 2024 75.46 75.93 71.91 73.19 261,432 -1.13(-1.51%)
Aug 06, 2024 73.06 75.37 72.37 74.31 233,859 +0.65(+0.88%)
Aug 05, 2024 71.45 75.12 69.91 73.66 605,832 -1.63(-2.17%)
Aug 02, 2024 73.28 75.54 71.91 75.30 327,653 -1.63(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.