Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,082.71 -184.43 (-0.29%) CMC Crypto 200
1,321.43 -38.90 (-2.86%)
ServisFirst Bancshares, Inc. (SFBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 59.34 | 59.50 | 58.63 | 58.74 | 58.74 | 660,000 |
| 20 Jun 2024 | 59.95 | 60.69 | 59.24 | 59.45 | 59.45 | 144,200 |
| 18 Jun 2024 | 59.94 | 60.96 | 59.85 | 60.08 | 60.08 | 151,000 |
| 17 Jun 2024 | 58.93 | 60.16 | 58.72 | 60.12 | 60.12 | 110,600 |
| 14 Jun 2024 | 59.01 | 59.50 | 58.72 | 59.17 | 59.17 | 140,400 |
| 13 Jun 2024 | 61.21 | 61.51 | 59.47 | 60.02 | 60.02 | 109,200 |
| 12 Jun 2024 | 62.19 | 62.76 | 60.58 | 61.11 | 61.11 | 155,400 |
| 11 Jun 2024 | 59.00 | 59.78 | 58.51 | 59.24 | 59.24 | 165,400 |
| 10 Jun 2024 | 59.05 | 60.24 | 58.52 | 59.43 | 59.43 | 256,700 |
| 07 Jun 2024 | 59.98 | 60.76 | 59.62 | 60.00 | 60.00 | 143,500 |
| 06 Jun 2024 | 60.08 | 61.18 | 59.72 | 60.88 | 60.88 | 125,500 |
| 05 Jun 2024 | 59.96 | 60.75 | 59.01 | 60.33 | 60.33 | 110,200 |
| 04 Jun 2024 | 59.38 | 60.03 | 58.90 | 59.31 | 59.31 | 135,100 |
| 03 Jun 2024 | 62.81 | 62.81 | 59.92 | 60.11 | 60.11 | 132,000 |
| 31 May 2024 | 62.10 | 62.64 | 60.97 | 61.80 | 61.80 | 137,000 |
| 30 May 2024 | 61.11 | 62.03 | 60.43 | 61.74 | 61.74 | 141,500 |
| 29 May 2024 | 60.70 | 60.92 | 59.77 | 60.05 | 60.05 | 177,100 |
| 28 May 2024 | 63.24 | 63.24 | 61.51 | 61.89 | 61.89 | 106,200 |
| 24 May 2024 | 62.87 | 63.17 | 62.49 | 62.69 | 62.69 | 131,900 |
| 23 May 2024 | 64.35 | 64.35 | 62.19 | 62.63 | 62.63 | 120,700 |
| 22 May 2024 | 65.03 | 65.27 | 63.49 | 64.12 | 64.12 | 123,600 |
| 21 May 2024 | 64.82 | 65.85 | 64.57 | 65.30 | 65.30 | 84,500 |
| 20 May 2024 | 65.99 | 65.99 | 65.02 | 65.12 | 65.12 | 115,000 |
| 17 May 2024 | 65.67 | 66.25 | 65.58 | 66.00 | 66.00 | 96,500 |
| 16 May 2024 | 65.61 | 65.74 | 65.14 | 65.24 | 65.24 | 98,300 |
| 15 May 2024 | 67.50 | 67.83 | 65.45 | 66.07 | 66.07 | 141,100 |
| 14 May 2024 | 66.08 | 66.46 | 65.34 | 66.37 | 66.37 | 139,900 |
| 13 May 2024 | 65.00 | 65.42 | 64.60 | 64.66 | 64.66 | 138,100 |
| 10 May 2024 | 64.63 | 64.95 | 63.58 | 64.77 | 64.77 | 133,700 |
| 09 May 2024 | 63.30 | 64.71 | 63.01 | 64.61 | 64.61 | 156,600 |
| 08 May 2024 | 62.44 | 63.83 | 62.44 | 63.34 | 63.34 | 101,600 |
| 07 May 2024 | 63.75 | 64.27 | 63.12 | 63.19 | 63.19 | 130,200 |
| 06 May 2024 | 63.41 | 64.12 | 63.01 | 63.42 | 63.42 | 128,100 |
| 03 May 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 62.83 | 136,400 |
| 02 May 2024 | 61.40 | 61.71 | 59.85 | 61.60 | 61.60 | 154,600 |
| 01 May 2024 | 59.59 | 62.02 | 59.25 | 60.30 | 60.30 | 220,000 |
| 30 Apr 2024 | 58.90 | 59.47 | 58.43 | 58.96 | 58.96 | 174,700 |
| 29 Apr 2024 | 61.00 | 61.00 | 59.27 | 59.30 | 59.30 | 187,600 |
| 26 Apr 2024 | 61.24 | 61.82 | 60.71 | 60.75 | 60.75 | 131,900 |
| 25 Apr 2024 | 62.14 | 62.25 | 60.72 | 61.27 | 61.27 | 293,800 |
| 24 Apr 2024 | 62.28 | 63.17 | 61.51 | 63.04 | 63.04 | 188,900 |
| 23 Apr 2024 | 64.69 | 67.00 | 62.42 | 62.62 | 62.62 | 414,900 |
| 22 Apr 2024 | 60.65 | 61.74 | 59.83 | 61.30 | 61.30 | 142,800 |
| 19 Apr 2024 | 58.94 | 60.53 | 58.94 | 60.22 | 60.22 | 189,700 |
| 18 Apr 2024 | 58.88 | 59.58 | 58.72 | 59.05 | 59.05 | 155,400 |
| 17 Apr 2024 | 59.78 | 60.03 | 58.60 | 58.86 | 58.86 | 139,900 |
| 16 Apr 2024 | 58.70 | 60.06 | 58.10 | 59.13 | 59.13 | 123,900 |
| 15 Apr 2024 | 60.01 | 60.07 | 58.26 | 59.58 | 59.58 | 173,700 |
| 12 Apr 2024 | 59.74 | 60.36 | 58.96 | 59.56 | 59.56 | 130,100 |
| 11 Apr 2024 | 60.26 | 60.62 | 58.83 | 60.42 | 60.42 | 181,700 |
| 10 Apr 2024 | 63.12 | 63.12 | 58.79 | 59.73 | 59.73 | 358,300 |
| 09 Apr 2024 | 64.93 | 66.12 | 64.70 | 65.53 | 65.53 | 99,100 |
| 08 Apr 2024 | 63.25 | 64.79 | 62.33 | 64.51 | 64.51 | 107,500 |
| 05 Apr 2024 | 62.35 | 63.10 | 61.55 | 62.87 | 62.87 | 265,100 |
| 04 Apr 2024 | 64.02 | 64.98 | 62.35 | 62.56 | 62.56 | 188,300 |
| 03 Apr 2024 | 62.22 | 63.33 | 62.14 | 62.94 | 62.94 | 129,000 |
| 02 Apr 2024 | 64.52 | 64.72 | 61.77 | 62.67 | 62.67 | 291,600 |
| 01 Apr 2024 | 66.10 | 66.10 | 64.28 | 65.59 | 65.59 | 200,100 |
| 28 Mar 2024 | 65.69 | 67.20 | 65.09 | 66.36 | 66.36 | 172,900 |
| 28 Mar 2024 | 0.3 Dividend | |||||
| 27 Mar 2024 | 64.01 | 66.42 | 64.01 | 66.19 | 65.89 | 146,200 |
| 26 Mar 2024 | 64.27 | 64.28 | 63.34 | 63.74 | 63.45 | 135,700 |
| 25 Mar 2024 | 64.29 | 65.11 | 63.57 | 63.67 | 63.38 | 67,900 |
| 22 Mar 2024 | 65.38 | 65.38 | 63.47 | 63.92 | 63.63 | 122,200 |
| 21 Mar 2024 | 64.07 | 65.24 | 63.99 | 64.99 | 64.70 | 159,100 |
| 20 Mar 2024 | 60.69 | 64.28 | 60.32 | 63.76 | 63.47 | 184,600 |
| 19 Mar 2024 | 61.21 | 61.73 | 60.65 | 60.73 | 60.45 | 174,400 |
| 18 Mar 2024 | 61.93 | 62.53 | 61.14 | 61.26 | 60.98 | 162,600 |
| 15 Mar 2024 | 61.45 | 62.72 | 61.07 | 61.71 | 61.43 | 690,600 |
| 14 Mar 2024 | 63.26 | 63.26 | 61.31 | 61.64 | 61.36 | 310,000 |
| 13 Mar 2024 | 63.77 | 65.19 | 63.72 | 63.91 | 63.62 | 131,600 |
| 12 Mar 2024 | 64.97 | 65.21 | 63.50 | 64.00 | 63.71 | 135,200 |
| 11 Mar 2024 | 65.36 | 65.90 | 65.06 | 65.32 | 65.02 | 121,300 |
| 08 Mar 2024 | 66.93 | 66.93 | 64.65 | 65.45 | 65.15 | 124,100 |
| 07 Mar 2024 | 65.52 | 66.07 | 64.32 | 64.93 | 64.64 | 141,100 |
| 06 Mar 2024 | 64.46 | 65.71 | 62.97 | 64.45 | 64.16 | 226,100 |
| 05 Mar 2024 | 60.90 | 64.76 | 60.37 | 64.41 | 64.12 | 163,600 |
| 04 Mar 2024 | 62.57 | 63.53 | 60.94 | 61.45 | 61.17 | 157,000 |
| 01 Mar 2024 | 62.63 | 62.64 | 60.88 | 62.35 | 62.07 | 127,200 |
| 29 Feb 2024 | 63.66 | 64.28 | 62.57 | 63.19 | 62.90 | 148,400 |
| 28 Feb 2024 | 61.41 | 62.76 | 61.41 | 61.95 | 61.67 | 108,300 |
| 27 Feb 2024 | 62.62 | 62.88 | 62.20 | 62.44 | 62.16 | 103,100 |
| 26 Feb 2024 | 62.41 | 63.35 | 61.21 | 62.04 | 61.76 | 140,300 |
| 23 Feb 2024 | 61.99 | 63.52 | 61.32 | 62.99 | 62.70 | 99,200 |
| 22 Feb 2024 | 62.34 | 63.08 | 61.68 | 62.15 | 61.87 | 170,300 |
| 21 Feb 2024 | 63.02 | 63.02 | 61.97 | 62.68 | 62.40 | 145,600 |
| 20 Feb 2024 | 64.62 | 64.82 | 63.30 | 63.42 | 63.13 | 189,000 |
| 16 Feb 2024 | 65.46 | 66.57 | 65.19 | 65.85 | 65.55 | 170,500 |
| 15 Feb 2024 | 63.44 | 67.11 | 63.44 | 66.75 | 66.45 | 233,100 |
| 14 Feb 2024 | 60.55 | 63.18 | 60.40 | 62.82 | 62.54 | 188,400 |
| 13 Feb 2024 | 61.47 | 62.60 | 59.15 | 60.20 | 59.93 | 336,200 |
| 12 Feb 2024 | 62.72 | 65.40 | 62.68 | 64.62 | 64.33 | 217,000 |
| 09 Feb 2024 | 60.39 | 63.29 | 59.65 | 62.57 | 62.29 | 266,700 |
| 08 Feb 2024 | 59.62 | 60.47 | 58.90 | 60.42 | 60.15 | 194,500 |
| 07 Feb 2024 | 60.52 | 60.52 | 58.05 | 59.82 | 59.55 | 194,700 |
| 06 Feb 2024 | 60.54 | 61.49 | 59.69 | 60.36 | 60.09 | 195,600 |
| 05 Feb 2024 | 63.37 | 63.52 | 60.78 | 60.85 | 60.57 | 227,100 |
| 02 Feb 2024 | 63.54 | 64.93 | 63.19 | 64.53 | 64.24 | 250,300 |
| 01 Feb 2024 | 67.95 | 67.95 | 63.01 | 65.54 | 65.24 | 222,800 |
| 31 Jan 2024 | 68.25 | 70.76 | 66.87 | 67.14 | 66.84 | 355,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.