Skip to main content

Servisfirst Bancs (NY: SFBS )

62.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 64.69 67.00 62.42 62.62 414,930 +1.32(+2.15%)
Apr 22, 2024 60.65 61.74 59.83 61.30 142,811 +1.08(+1.79%)
Apr 19, 2024 58.94 60.53 58.94 60.22 189,747 +1.17(+1.98%)
Apr 18, 2024 58.88 59.58 58.73 59.05 155,376 +0.19(+0.32%)
Apr 17, 2024 59.78 60.03 58.60 58.86 139,911 -0.27(-0.46%)
Apr 16, 2024 58.70 60.06 58.10 59.13 123,907 -0.45(-0.76%)
Apr 15, 2024 60.01 60.07 58.26 59.58 173,671 +0.02(+0.03%)
Apr 12, 2024 59.74 60.36 58.96 59.56 130,139 -0.86(-1.42%)
Apr 11, 2024 60.26 60.62 58.84 60.42 181,716 +0.69(+1.16%)
Apr 10, 2024 63.12 63.12 58.80 59.73 358,266 -5.80(-8.85%)
Apr 09, 2024 64.93 66.12 64.70 65.53 99,104 +1.02(+1.58%)
Apr 08, 2024 63.25 64.79 62.33 64.51 107,504 +1.64(+2.61%)
Apr 05, 2024 62.35 63.10 61.55 62.87 265,117 +0.31(+0.50%)
Apr 04, 2024 64.02 64.98 62.35 62.56 188,290 -0.38(-0.60%)
Apr 03, 2024 62.22 63.33 62.14 62.94 128,992 +0.27(+0.43%)
Apr 02, 2024 64.52 64.72 61.77 62.67 291,598 -2.92(-4.45%)
Apr 01, 2024 66.10 66.10 64.28 65.59 200,140 -0.77(-1.16%)
Mar 28, 2024 65.69 67.20 65.09 66.36 172,885 +0.47(+0.71%)
Mar 27, 2024 63.72 66.12 63.72 65.89 146,900 +2.44(+3.84%)
Mar 26, 2024 63.98 63.99 63.05 63.45 136,279 +0.07(+0.11%)
Mar 25, 2024 64.00 64.82 63.28 63.38 68,205 -0.25(-0.39%)
Mar 22, 2024 65.08 65.08 63.19 63.63 122,709 -1.07(-1.65%)
Mar 21, 2024 63.78 64.94 63.70 64.70 159,935 +1.22(+1.93%)
Mar 20, 2024 60.41 63.98 60.05 63.47 185,450 +3.02(+4.99%)
Mar 19, 2024 60.93 61.45 60.38 60.45 175,228 -0.53(-0.87%)
Mar 18, 2024 61.65 62.25 60.86 60.98 163,320 -0.45(-0.73%)
Mar 15, 2024 61.17 62.44 60.79 61.43 693,774 +0.07(+0.11%)
Mar 14, 2024 62.97 62.97 61.03 61.36 311,407 -2.26(-3.55%)
Mar 13, 2024 63.48 64.89 63.43 63.62 132,149 -0.09(-0.14%)
Mar 12, 2024 64.68 64.92 63.21 63.71 135,822 -1.31(-2.02%)
Mar 11, 2024 65.06 65.60 64.77 65.02 121,815 -0.13(-0.20%)
Mar 08, 2024 66.63 66.63 64.36 65.15 124,617 +0.52(+0.80%)
Mar 07, 2024 65.22 65.77 64.03 64.64 141,763 +0.48(+0.74%)
Mar 06, 2024 64.17 65.41 62.68 64.16 227,102 +0.04(+0.06%)
Mar 05, 2024 60.62 64.47 60.10 64.12 164,324 +2.95(+4.82%)
Mar 04, 2024 62.29 63.24 60.66 61.17 157,690 -0.90(-1.44%)
Mar 01, 2024 62.35 62.36 60.60 62.07 127,752 -0.84(-1.33%)
Feb 29, 2024 63.37 63.98 62.29 62.90 149,073 +1.23(+2.00%)
Feb 28, 2024 61.13 62.48 61.13 61.67 108,831 -0.49(-0.78%)
Feb 27, 2024 62.34 62.59 61.92 62.16 103,559 +0.40(+0.64%)
Feb 26, 2024 62.13 63.07 60.93 61.76 140,896 -0.95(-1.51%)
Feb 23, 2024 61.71 63.23 61.04 62.70 99,610 +0.84(+1.35%)
Feb 22, 2024 62.06 62.79 61.40 61.87 171,056 -0.53(-0.85%)
Feb 21, 2024 62.73 62.73 61.69 62.40 146,245 -0.74(-1.17%)
Feb 20, 2024 64.33 64.52 63.01 63.13 189,828 -2.42(-3.69%)
Feb 16, 2024 65.16 66.27 64.89 65.55 172,182 -0.90(-1.35%)
Feb 15, 2024 63.15 66.81 63.15 66.45 234,163 +3.91(+6.26%)
Feb 14, 2024 60.28 62.89 60.13 62.54 189,305 +2.61(+4.35%)
Feb 13, 2024 61.19 62.32 58.88 59.93 337,685 -4.40(-6.84%)
Feb 12, 2024 62.44 65.10 62.40 64.33 218,013 +2.04(+3.28%)
Feb 09, 2024 60.12 63.01 59.38 62.29 267,963 +2.14(+3.56%)
Feb 08, 2024 59.35 60.20 58.63 60.15 195,421 +0.60(+1.00%)
Feb 07, 2024 60.25 60.25 57.79 59.55 195,623 -0.54(-0.89%)
Feb 06, 2024 60.27 61.21 59.42 60.09 196,493 -0.49(-0.81%)
Feb 05, 2024 63.08 63.23 60.50 60.57 228,175 -3.66(-5.70%)
Feb 02, 2024 63.25 64.64 62.90 64.24 251,450 -1.01(-1.54%)
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.