ServisFirst Bancshares Inc (SFBS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 0.397849462366 | 93 | 94.28 | 86.99 | 218970 | 90.20720278 | CS |
| 4 | 11.71 | 14.3399461181 | 81.66 | 94.28 | 80.05 | 218439 | 88.81152221 | CS |
| 12 | -3.47 | -3.58323007022 | 96.84 | 101.37 | 80.05 | 224622 | 90.09994868 | CS |
| 26 | 20.04 | 27.3285149325 | 73.33 | 101.37 | 71.59 | 213830 | 86.20062727 | CS |
| 52 | 32.83 | 54.228609184 | 60.54 | 101.37 | 58.05 | 207801 | 76.47354314 | CS |
| 156 | 8.78 | 10.3794774796 | 84.59 | 101.37 | 39.27 | 206221 | 68.55118211 | CS |
| 260 | 27.48 | 41.7058734254 | 65.89 | 101.37 | 39.27 | 196280 | 69.77180004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 93.37 | 2.4 | 2.64 | 91.44 | 93.37 | 91.22 | 133865 |
| 1738712400 | 90.97 | 2.68 | 3.04 | 88.1 | 91.14 | 87.735 | 148211 |
| 1738626000 | 88.29 | -2.38 | -2.62 | 88.65 | 89.7 | 86.99 | 323557 |
| 1738366800 | 90.67 | 0.53 | 0.59 | 90.29 | 91.495 | 89.8656 | 220299 |
| 1738280400 | 90.14 | -1.11 | -1.22 | 93 | 93 | 89.35 | 268920 |
| 1738194000 | 91.25 | -0.82 | -0.89 | 92.28 | 92.9912 | 90.2 | 257136 |
| 1738107600 | 92.07 | 2.39 | 2.67 | 89.5 | 93.9 | 89.5 | 292920 |
| 1738021200 | 89.68 | 1.34 | 1.52 | 89.31 | 90.822 | 88.59 | 261670 |
| 1737762000 | 88.34 | -0.8 | -0.90 | 87.3 | 88.855 | 86.65 | 175791 |
| 1737675600 | 89.14 | 0 | 0.00 | 89.14 | 89.14 | 89.14 | 0 |
| 1737589200 | 89.14 | -0.82 | -0.91 | 89.01 | 89.82 | 88.25 | 182167 |
| 1737502800 | 89.96 | 0.94 | 1.06 | 89.95 | 91.24 | 89.35 | 190589 |
| 1737157200 | 89.02 | 1.81 | 2.08 | 88.73 | 89.32 | 87.53 | 276180 |
| 1737070800 | 87.21 | -0.75 | -0.85 | 87.71 | 87.905 | 86.725 | 256193 |
| 1736984400 | 87.96 | 1.82 | 2.11 | 89.9 | 89.9 | 86.9601 | 198171 |
| 1736898000 | 86.14 | 3.55 | 4.30 | 83.07 | 86.14 | 83.07 | 153703 |
| 1736811600 | 82.59 | 1.17 | 1.44 | 80.55 | 82.59 | 80.525 | 140604 |
| 1736552400 | 81.42 | -2.38 | -2.84 | 81.66 | 82.76 | 80.05 | 233482 |
| 1736379600 | 83.8 | -0.17 | -0.20 | 83.57 | 84.29 | 82.6 | 122718 |
| 1736293200 | 83.97 | -1.07 | -1.26 | 85.46 | 86.19 | 82.5 | 280057 |
| 1736206800 | 85.04 | 0.72 | 0.85 | 84.3 | 86.59 | 83.73 | 312176 |
| 1735947600 | 84.32 | 0.73 | 0.87 | 84.12 | 84.545 | 82.58 | 158551 |
| 1735861200 | 83.59 | -1.15 | -1.36 | 85.17 | 85.62 | 82.815 | 329750 |
| 1735688400 | 84.74 | -0.9 | -1.05 | 85.75 | 86.13 | 84.37 | 172897 |
| 1735602000 | 85.64 | -0.93 | -1.07 | 86.08 | 86.51 | 85.22 | 235241 |
| 1735342800 | 86.57 | -1 | -1.14 | 86.6 | 87.58 | 85.02 | 144688 |
| 1735256400 | 87.57 | 0.81 | 0.93 | 86.15 | 87.68 | 85.605 | 96415 |
| 1735077840 | 86.76 | 0.74 | 0.86 | 85.79 | 86.9505 | 85.32 | 77738 |
| 1734997200 | 86.02 | 0.16 | 0.19 | 85.03 | 86.46 | 84.98 | 174182 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
