ServisFirst Bancshares Inc (SFBS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.64 | -8.17112299465 | 93.5 | 94.5 | 84.98 | 236347 | 89.86925475 | CS |
| 4 | -8.1 | -8.62068965517 | 93.96 | 101.37 | 84.98 | 220130 | 94.11257522 | CS |
| 12 | 5.99 | 7.49968699136 | 79.87 | 101.37 | 76.69 | 208459 | 89.8514324 | CS |
| 26 | 25.91 | 43.2193494579 | 59.95 | 101.37 | 58.51 | 229363 | 81.55602814 | CS |
| 52 | 18.63 | 27.7108433735 | 67.23 | 101.37 | 58.05 | 200924 | 73.71821131 | CS |
| 156 | 4.86 | 6 | 81 | 101.37 | 39.27 | 203370 | 68.31284043 | CS |
| 260 | 19.97 | 30.3080892396 | 65.89 | 101.37 | 39.27 | 194846 | 69.06786657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 85.86 | 0.76 | 0.89 | 84.07 | 87.79 | 84.07 | 1139037 |
| 1734651600 | 85.1 | -1.29 | -1.49 | 87.67 | 89.3 | 84.98 | 241742 |
| 1734565200 | 86.39 | -5.86 | -6.35 | 93.58 | 93.61 | 85.72 | 285085 |
| 1734478800 | 92.25 | -2.16 | -2.29 | 93.82 | 94.5 | 91.98 | 216447 |
| 1734392400 | 94.41 | 1.41 | 1.52 | 93.22 | 94.41 | 92.5 | 182126 |
| 1734133200 | 93 | -0.62 | -0.66 | 93.5 | 93.685 | 91.44 | 256335 |
| 1734046800 | 93.62 | -1.42 | -1.49 | 94.71 | 94.995 | 93.49 | 131654 |
| 1733960400 | 95.04 | 0.41 | 0.43 | 95.86 | 96.46 | 94.62 | 335973 |
| 1733874000 | 94.63 | 0.17 | 0.18 | 94.55 | 97.1813 | 92.88 | 302132 |
| 1733787600 | 94.46 | -0.7 | -0.74 | 96.16 | 96.545 | 94.28 | 180299 |
| 1733528400 | 95.16 | 0.48 | 0.51 | 95.32 | 95.745 | 94.2 | 113554 |
| 1733442000 | 94.68 | -0.89 | -0.93 | 95.52 | 96.815 | 94.305 | 144550 |
| 1733355600 | 95.57 | 1.29 | 1.37 | 94.2 | 95.66 | 93.4805 | 231557 |
| 1733269200 | 94.28 | -1.01 | -1.06 | 95.63 | 95.9028 | 94.07 | 162669 |
| 1733182800 | 95.29 | -0.49 | -0.51 | 96.51 | 96.855 | 94.89 | 292330 |
| 1732917840 | 95.78 | -1.3 | -1.34 | 98.38 | 98.5 | 95.66 | 126020 |
| 1732750800 | 97.08 | -0.16 | -0.16 | 98.24 | 98.69 | 96.96 | 143921 |
| 1732664400 | 97.24 | -1.76 | -1.78 | 97.81 | 99.04 | 97.2 | 266615 |
| 1732578000 | 99 | 2.36 | 2.44 | 98 | 101.37 | 98 | 308741 |
| 1732318800 | 96.64 | 3.39 | 3.64 | 93.96 | 97.16 | 93.15 | 260712 |
| 1732232400 | 93.25 | 0.52 | 0.56 | 94.05 | 95.54 | 92.815 | 198307 |
| 1732146000 | 92.73 | -0.93 | -0.99 | 92.83 | 93.81 | 91.69 | 138944 |
| 1732059600 | 93.66 | 0.04 | 0.04 | 91.3 | 93.91 | 91.23 | 167275 |
| 1731973200 | 93.62 | -0.96 | -1.02 | 94.61 | 95.46 | 93.46 | 122835 |
| 1731714000 | 94.58 | -0.12 | -0.13 | 95.25 | 95.335 | 93.02 | 187576 |
| 1731627600 | 94.7 | -1.2 | -1.25 | 96.84 | 96.999 | 94.33 | 175287 |
| 1731541200 | 95.9 | -0.71 | -0.73 | 97.93 | 98.68 | 95.66 | 233293 |
| 1731454800 | 96.61 | -2.13 | -2.16 | 98.33 | 99.77 | 96.44 | 232160 |
| 1731368400 | 98.74 | 2.76 | 2.88 | 98.68 | 100.14 | 98 | 274426 |
| 1731109200 | 95.98 | 2.28 | 2.43 | 93.8 | 97.48 | 93.715 | 252998 |
| 1731022800 | 93.7 | -2.57 | -2.67 | 95.83 | 96.98 | 92.86 | 296040 |
| 1730936400 | 96.27 | 9.85 | 11.40 | 94.19 | 98 | 91.8 | 790849 |
| 1730850000 | 86.42 | 1.95 | 2.31 | 84.65 | 86.86 | 84.65 | 164446 |
| 1730763600 | 84.47 | 0.16 | 0.19 | 83.48 | 85.67 | 82.58 | 263992 |
| 1730500800 | 84.31 | 1.17 | 1.41 | 84.26 | 85.23 | 83.14 | 207092 |
| 1730414400 | 83.14 | -1.85 | -2.18 | 84.73 | 85.535 | 83.05 | 152160 |
| 1730328000 | 84.99 | 0.33 | 0.39 | 84.09 | 86.66 | 84.09 | 176457 |
| 1730241600 | 84.66 | -1.14 | -1.33 | 85.01 | 86.06 | 83.94 | 351473 |
| 1730155200 | 85.8 | 3.11 | 3.76 | 83.84 | 86.495 | 83.84 | 181031 |
| 1729896000 | 82.69 | -2.32 | -2.73 | 85.78 | 85.85 | 82.4 | 208929 |
| 1729809600 | 85.01 | 0.83 | 0.99 | 84.43 | 85.43 | 83.36 | 186576 |
| 1729723200 | 84.18 | -0.29 | -0.34 | 83.72 | 84.79 | 83.0854 | 184956 |
| 1729636800 | 84.47 | 1.66 | 2.00 | 83.5 | 85.645 | 82.665 | 268159 |
| 1729550400 | 82.81 | -2.88 | -3.36 | 85.69 | 85.8 | 82.645 | 248954 |
| 1729291200 | 85.69 | -1.88 | -2.15 | 87.53 | 87.53 | 85.2075 | 176561 |
| 1729204800 | 87.57 | -0.05 | -0.06 | 87.79 | 88.86 | 86.8 | 164178 |
| 1729118400 | 87.62 | 2.59 | 3.05 | 86.73 | 87.83 | 84.95 | 214611 |
| 1729032000 | 85.03 | 1.55 | 1.86 | 83.58 | 87.11 | 83.37 | 185328 |
| 1728945600 | 83.48 | 1.45 | 1.77 | 82.59 | 84.11 | 81.365 | 112329 |
| 1728686400 | 82.03 | 3.76 | 4.80 | 78.6 | 82.43 | 78.115 | 175359 |
| 1728600000 | 78.27 | -0.33 | -0.42 | 77.75 | 79.36 | 77.335 | 199394 |
| 1728513600 | 78.6 | 1.03 | 1.33 | 77.11 | 79.34 | 76.8906 | 164702 |
| 1728427200 | 77.57 | -0.67 | -0.86 | 78.77 | 79.9999 | 77.55 | 123198 |
| 1728340800 | 78.24 | -1.56 | -1.95 | 80.08 | 80.08 | 77.5641 | 204259 |
| 1728081600 | 79.8 | 1.83 | 2.35 | 79.33 | 80.155 | 78.705 | 102174 |
| 1727995200 | 77.97 | 0.14 | 0.18 | 77.18 | 78.35 | 76.69 | 96570 |
| 1727908800 | 77.83 | 0.49 | 0.63 | 77.02 | 78.8023 | 77.02 | 94068 |
| 1727822400 | 77.34 | -3.11 | -3.87 | 79.85 | 79.85 | 76.775 | 137805 |
| 1727736000 | 80.45 | 1.36 | 1.72 | 79.1 | 81 | 78.6601 | 139935 |
| 1727476800 | 79.09 | 0.17 | 0.22 | 79.87 | 80.98 | 78.59 | 161954 |
| 1727390400 | 78.92 | -0.21 | -0.27 | 80.59 | 80.59 | 78.91 | 164010 |
| 1727304000 | 79.13 | -1.06 | -1.32 | 80.69 | 80.85 | 78.83 | 203679 |
| 1727217600 | 80.19 | -3.02 | -3.63 | 83.1 | 84 | 80.18 | 208228 |
| 1727131200 | 83.21 | -1.29 | -1.53 | 84.58 | 85.04 | 83.04 | 207430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
