ServisFirst Bancshares In... (SFBS)
89.03
2.89 (3.36%)
At close: Jan 15, 2025, 9:46 AM
SFBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 83.07 | 86.14 | 83.07 | 86.14 | 3.55 | 4.30% | 153,703 |
| Jan 13, 2025 | 80.55 | 82.61 | 80.53 | 82.59 | 1.17 | 1.44% | 140,604 |
| Jan 10, 2025 | 81.66 | 82.76 | 80.05 | 81.42 | -2.38 | -2.84% | 233,500 |
| Jan 8, 2025 | 83.57 | 84.29 | 82.60 | 83.80 | -0.17 | -0.20% | 123,000 |
| Jan 7, 2025 | 85.46 | 85.79 | 82.50 | 83.97 | -1.07 | -1.26% | 280,500 |
| Jan 6, 2025 | 84.30 | 86.59 | 83.73 | 85.04 | 0.72 | 0.85% | 312,200 |
| Jan 3, 2025 | 84.12 | 84.55 | 82.58 | 84.32 | 0.73 | 0.87% | 158,600 |
| Jan 2, 2025 | 85.17 | 85.62 | 82.82 | 83.59 | -1.15 | -1.36% | 329,800 |
| Dec 31, 2024 | 85.75 | 86.13 | 84.37 | 84.74 | -0.90 | -1.05% | 172,903 |
| Dec 30, 2024 | 86.08 | 86.51 | 85.22 | 85.64 | -0.93 | -1.07% | 235,241 |
| Dec 27, 2024 | 86.60 | 87.58 | 85.02 | 86.57 | -1.00 | -1.14% | 144,800 |
| Dec 26, 2024 | 86.15 | 87.68 | 85.61 | 87.57 | 0.81 | 0.93% | 96,415 |
| Dec 24, 2024 | 85.79 | 86.95 | 85.32 | 86.76 | 0.74 | 0.86% | 77,738 |
| Dec 23, 2024 | 85.03 | 86.46 | 84.98 | 86.02 | 0.16 | 0.19% | 174,222 |
| Dec 20, 2024 | 84.07 | 87.79 | 84.07 | 85.86 | 0.76 | 0.89% | 1,139,129 |
| Dec 19, 2024 | 87.67 | 89.30 | 84.98 | 85.10 | -1.29 | -1.49% | 241,742 |
| Dec 18, 2024 | 93.32 | 93.38 | 85.72 | 86.39 | -5.86 | -6.35% | 285,100 |
| Dec 17, 2024 | 93.82 | 94.20 | 91.98 | 92.25 | -2.16 | -2.29% | 216,447 |
| Dec 16, 2024 | 93.22 | 94.41 | 92.50 | 94.41 | 1.41 | 1.52% | 182,500 |
| Dec 13, 2024 | 93.50 | 93.69 | 91.44 | 93.00 | -0.62 | -0.66% | 256,335 |
| Dec 12, 2024 | 94.71 | 95.00 | 93.49 | 93.62 | -1.42 | -1.49% | 131,700 |
| Dec 11, 2024 | 96.08 | 96.46 | 94.62 | 95.04 | 0.41 | 0.43% | 336,000 |
| Dec 10, 2024 | 94.55 | 97.18 | 92.88 | 94.63 | 0.17 | 0.18% | 302,332 |
| Dec 9, 2024 | 96.16 | 96.55 | 94.28 | 94.46 | -0.70 | -0.74% | 180,500 |
| Dec 6, 2024 | 95.32 | 95.32 | 94.20 | 95.16 | 0.48 | 0.51% | 113,600 |
| Dec 5, 2024 | 95.52 | 96.82 | 94.31 | 94.68 | -0.89 | -0.93% | 144,600 |
| Dec 4, 2024 | 94.20 | 95.66 | 93.48 | 95.57 | 1.29 | 1.37% | 231,800 |
| Dec 3, 2024 | 95.63 | 95.90 | 94.07 | 94.28 | -1.01 | -1.06% | 162,700 |
| Dec 2, 2024 | 96.51 | 96.86 | 94.89 | 95.29 | -0.49 | -0.51% | 292,330 |
| Nov 29, 2024 | 98.38 | 98.50 | 95.66 | 95.78 | -1.30 | -1.34% | 126,020 |
| Nov 27, 2024 | 98.24 | 98.69 | 96.96 | 97.08 | -0.16 | -0.16% | 143,921 |
| Nov 26, 2024 | 97.81 | 99.04 | 97.20 | 97.24 | -1.76 | -1.78% | 266,615 |
| Nov 25, 2024 | 98.00 | 101.37 | 97.71 | 99.00 | 2.36 | 2.44% | 309,800 |
| Nov 22, 2024 | 93.96 | 97.16 | 93.15 | 96.64 | 3.39 | 3.64% | 260,900 |
| Nov 21, 2024 | 93.63 | 95.54 | 92.82 | 93.25 | 0.52 | 0.56% | 198,307 |
| Nov 20, 2024 | 92.83 | 93.18 | 91.69 | 92.73 | -0.93 | -0.99% | 138,944 |
| Nov 19, 2024 | 91.99 | 93.91 | 91.99 | 93.66 | 0.04 | 0.04% | 167,300 |
| Nov 18, 2024 | 94.61 | 95.46 | 93.46 | 93.62 | -0.96 | -1.02% | 122,835 |
| Nov 15, 2024 | 95.25 | 95.34 | 93.02 | 94.58 | -0.12 | -0.13% | 187,600 |
| Nov 14, 2024 | 96.84 | 97.00 | 94.33 | 94.70 | -1.20 | -1.25% | 175,300 |
| Nov 13, 2024 | 97.93 | 98.33 | 95.66 | 95.90 | -0.71 | -0.73% | 233,300 |
| Nov 12, 2024 | 98.33 | 99.77 | 96.44 | 96.61 | -2.13 | -2.16% | 232,200 |
| Nov 11, 2024 | 98.30 | 100.14 | 98.00 | 98.74 | 2.76 | 2.88% | 274,426 |
| Nov 8, 2024 | 93.80 | 97.48 | 93.72 | 95.98 | 2.28 | 2.43% | 253,000 |
| Nov 7, 2024 | 95.83 | 96.98 | 92.86 | 93.70 | -2.57 | -2.67% | 296,040 |
| Nov 6, 2024 | 92.00 | 98.00 | 91.80 | 96.27 | 9.85 | 11.40% | 791,300 |
| Nov 5, 2024 | 84.65 | 86.86 | 84.65 | 86.42 | 1.95 | 2.31% | 164,446 |
| Nov 4, 2024 | 83.48 | 85.67 | 82.58 | 84.47 | 0.16 | 0.19% | 264,000 |
| Nov 1, 2024 | 84.26 | 85.23 | 83.14 | 84.31 | 1.17 | 1.41% | 207,100 |
| Oct 31, 2024 | 84.73 | 85.54 | 83.05 | 83.14 | -1.85 | -2.18% | 152,200 |