ServisFirst Bancshares Inc (SFBS) Historical Stock Data
61.27 ↓1.77 (-2.81%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SFBS is down -0.16% a day on average. There have been 15 days where ServisFirst Bancshares Inc closed green and 15 days where SFBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 62.14 | 61.27 | ↓$0.87 (-1.40%) | 60.72 | 62.25 | 293.80K |
| 2024-04-24 | 62.28 | 63.04 | ↑$0.76 (1.22%) | 61.51 | 63.17 | 188.85K |
| 2024-04-23 | 64.69 | 62.62 | ↓$2.07 (-3.20%) | 62.43 | 67.00 | 414.93K |
| 2024-04-22 | 60.65 | 61.30 | ↑$0.65 (1.07%) | 59.83 | 61.74 | 142.81K |
| 2024-04-19 | 58.94 | 60.22 | ↑$1.28 (2.17%) | 58.94 | 60.53 | 189.75K |
| 2024-04-18 | 58.88 | 59.05 | ↑$0.17 (0.29%) | 58.73 | 59.58 | 155.38K |
| 2024-04-17 | 59.78 | 58.86 | ↓$0.92 (-1.54%) | 58.60 | 60.03 | 139.91K |
| 2024-04-16 | 58.70 | 59.13 | ↑$0.43 (0.73%) | 58.11 | 60.06 | 123.91K |
| 2024-04-15 | 60.01 | 59.58 | ↓$0.43 (-0.72%) | 58.26 | 60.07 | 173.67K |
| 2024-04-12 | 59.74 | 59.56 | ↓$0.18 (-0.30%) | 58.96 | 60.36 | 130.14K |
| 2024-04-11 | 60.26 | 60.42 | ↑$0.16 (0.27%) | 58.84 | 60.62 | 181.72K |
| 2024-04-10 | 63.12 | 59.73 | ↓$3.39 (-5.37%) | 58.80 | 63.12 | 358.27K |
| 2024-04-09 | 64.93 | 65.53 | ↑$0.60 (0.92%) | 64.70 | 66.12 | 99.10K |
| 2024-04-08 | 63.25 | 64.51 | ↑$1.26 (1.99%) | 62.33 | 64.79 | 107.50K |
| 2024-04-05 | 62.35 | 62.87 | ↑$0.52 (0.83%) | 61.55 | 63.11 | 265.12K |
| 2024-04-04 | 64.02 | 62.56 | ↓$1.46 (-2.28%) | 62.35 | 64.98 | 188.29K |
| 2024-04-03 | 62.22 | 62.94 | ↑$0.72 (1.16%) | 62.14 | 63.33 | 128.99K |
| 2024-04-02 | 64.52 | 62.67 | ↓$1.85 (-2.87%) | 61.77 | 64.72 | 291.60K |
| 2024-04-01 | 66.10 | 65.59 | ↓$0.51 (-0.77%) | 64.28 | 66.10 | 200.14K |
| 2024-03-28 | 65.69 | 66.36 | ↑$0.67 (1.02%) | 65.09 | 67.20 | 172.89K |
| 2024-03-27 | 64.01 | 66.19 | ↑$2.18 (3.41%) | 64.01 | 66.42 | 146.24K |
| 2024-03-26 | 64.27 | 63.74 | ↓$0.53 (-0.82%) | 63.34 | 64.28 | 135.66K |
| 2024-03-25 | 64.29 | 63.67 | ↓$0.62 (-0.96%) | 63.57 | 65.12 | 67.90K |
| 2024-03-22 | 65.38 | 63.92 | ↓$1.46 (-2.23%) | 63.48 | 65.38 | 122.15K |
| 2024-03-21 | 64.07 | 64.99 | ↑$0.92 (1.44%) | 63.99 | 65.24 | 159.06K |
| 2024-03-20 | 60.69 | 63.76 | ↑$3.07 (5.06%) | 60.32 | 64.28 | 184.61K |
| 2024-03-19 | 61.21 | 60.73 | ↓$0.48 (-0.78%) | 60.65 | 61.73 | 174.43K |
| 2024-03-18 | 61.93 | 61.26 | ↓$0.67 (-1.08%) | 61.14 | 62.53 | 162.58K |
| 2024-03-15 | 61.45 | 61.71 | ↑$0.26 (0.42%) | 61.07 | 62.72 | 690.63K |
| 2024-03-14 | 63.26 | 61.64 | ↓$1.62 (-2.56%) | 61.31 | 63.26 | 310K |
Create an account or log in to view more rows.
$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.
$SFBS I can wait.
$SFBS Shorts are calling in all the favors