ServisFirst Bancshares Inc SFBS
NYSE · Vereinigte Staaten · Finanzen
$39,63-0,17 (-0,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39,98 | -0,25 % | $40,29 | $41,44 | $39,77 | 533,00K |
| 2026-09-29 | $40,08 | -2,29 % | $40,83 | $41,13 | $40,06 | 581,80K |
| 2026-09-28 | $41,02 | -0,70 % | $41,05 | $41,49 | $40,65 | 580,10K |
| 2026-09-25 | $41,31 | +0,15 % | $41,43 | $41,72 | $41,01 | 778,20K |
| 2026-09-24 | $41,25 | +0,19 % | $41,35 | $41,45 | $40,56 | 610,90K |
| 2026-09-23 | $41,17 | -1,39 % | $41,66 | $41,84 | $41,16 | 733,70K |
| 2026-09-22 | $41,75 | -0,41 % | $42,28 | $42,33 | $41,65 | 882,40K |
| 2026-09-21 | $41,92 | +1,13 % | $41,59 | $42,26 | $41,32 | 854,60K |
| 2026-09-18 | $41,45 | +1,22 % | $40,80 | $41,67 | $40,49 | 2,17M |
| 2026-09-17 | $40,95 | -0,80 % | $41,80 | $41,82 | $40,78 | 533,30K |
| 2026-09-16 | $41,28 | -2,48 % | $42,41 | $42,41 | $40,49 | 794,90K |
| 2026-09-15 | $42,33 | +0,07 % | $42,44 | $42,74 | $42,21 | 677,90K |
| 2026-09-14 | $42,30 | +0,40 % | $42,01 | $42,66 | $42,01 | 774,40K |
| 2026-09-11 | $42,13 | -0,50 % | $42,89 | $42,93 | $41,84 | 467,40K |
| 2026-09-10 | $42,34 | +0,69 % | $41,93 | $42,34 | $41,60 | 460,80K |
| 2026-09-09 | $42,05 | -1,52 % | $42,50 | $42,50 | $41,53 | 671,30K |
| 2026-09-08 | $42,70 | -1,00 % | $43,05 | $43,11 | $42,66 | 593,10K |
| 2026-09-04 | $43,13 | +1,48 % | $42,29 | $43,38 | $42,29 | 380,50K |
| 2026-09-03 | $42,50 | +0,47 % | $42,64 | $43,08 | $42,31 | 358,60K |
| 2026-09-02 | $42,30 | +1,85 % | $41,80 | $42,70 | $41,65 | 640,70K |
| 2026-09-01 | $41,53 | -3,51 % | $42,96 | $43,12 | $41,17 | 559,40K |
| 2026-08-31 | $43,04 | -0,37 % | $43,00 | $43,16 | $42,60 | 456,10K |
| 2026-08-28 | $43,20 | +0,02 % | $43,45 | $43,58 | $42,97 | 511,30K |
| 2026-08-27 | $43,19 | -0,28 % | $42,76 | $43,33 | $42,30 | 418,30K |
| 2026-08-26 | $43,31 | +0,42 % | $43,27 | $43,41 | $42,94 | 510,90K |
| 2026-08-25 | $43,13 | -1,84 % | $44,02 | $44,03 | $42,91 | 388,70K |
| 2026-08-24 | $43,94 | +1,38 % | $43,43 | $44,29 | $43,38 | 530,10K |
| 2026-08-21 | $43,34 | -0,69 % | $43,99 | $44,63 | $43,01 | 453,80K |
| 2026-08-20 | $43,64 | -0,57 % | $43,67 | $43,96 | $43,41 | 444,40K |
| 2026-08-19 | $43,89 | -2,49 % | $45,19 | $45,24 | $43,69 | 479,20K |
| 2026-08-18 | $45,01 | -0,56 % | $45,61 | $45,69 | $44,84 | 530,60K |
| 2026-08-17 | $45,26 | -0,88 % | $45,60 | $45,97 | $45,14 | 339,40K |
| 2026-08-14 | $45,67 | -0,22 % | $45,52 | $46,04 | $44,93 | 349,60K |
| 2026-08-13 | $45,76 | +1,19 % | $45,69 | $45,99 | $45,22 | 446,40K |
| 2026-08-12 | $45,22 | +1,31 % | $44,75 | $45,40 | $44,47 | 373,20K |
| 2026-08-11 | $44,64 | +0,94 % | $44,44 | $44,98 | $43,87 | 378,40K |
| 2026-08-10 | $44,22 | -0,53 % | $44,20 | $44,46 | $43,77 | 374,20K |
| 2026-08-07 | $44,46 | -0,27 % | $44,33 | $44,66 | $43,86 | 283,60K |
| 2026-08-06 | $44,58 | -1,43 % | $45,50 | $45,63 | $44,54 | 341,00K |
| 2026-08-05 | $45,22 | -0,47 % | $45,44 | $45,57 | $45,00 | 421,40K |
| 2026-08-04 | $45,44 | +0,98 % | $45,01 | $45,90 | $44,65 | 482,20K |
| 2026-08-03 | $45,00 | +0,56 % | $44,14 | $45,43 | $44,10 | 494,40K |
| 2026-07-31 | $44,75 | +0,31 % | $44,63 | $44,90 | $44,13 | 501,40K |
| 2026-07-30 | $44,61 | -0,46 % | $45,11 | $45,19 | $44,58 | 471,20K |
| 2026-07-29 | $44,81 | -0,31 % | $44,42 | $45,04 | $44,40 | 578,20K |
| 2026-07-28 | $44,96 | +1,96 % | $44,29 | $45,06 | $44,29 | 406,80K |
| 2026-07-27 | $44,09 | +0,65 % | $44,29 | $44,38 | $43,83 | 634,20K |
| 2026-07-24 | $43,81 | +0,68 % | $43,67 | $44,31 | $43,60 | 550,00K |
| 2026-07-23 | $43,51 | +0,47 % | $42,78 | $43,58 | $42,14 | 719,60K |
| 2026-07-22 | $43,31 | -1,37 % | $43,83 | $43,83 | $42,69 | 563,00K |
| 2026-07-21 | $43,90 | +2,61 % | $44,05 | $45,03 | $43,19 | 1,13M |
| 2026-07-20 | $42,79 | -1,56 % | $43,44 | $43,58 | $42,56 | 746,40K |
| 2026-07-17 | $43,47 | -1,64 % | $43,59 | $44,14 | $43,03 | 583,00K |
| 2026-07-16 | $44,19 | +2,68 % | $43,13 | $44,49 | $42,97 | 483,20K |
| 2026-07-15 | $43,04 | +0,71 % | $43,03 | $43,42 | $42,79 | 380,20K |
| 2026-07-14 | $42,74 | +0,65 % | $42,47 | $43,06 | $42,46 | 552,60K |
| 2026-07-13 | $42,46 | -0,50 % | $42,87 | $43,04 | $42,17 | 351,20K |
| 2026-07-10 | $42,67 | +0,47 % | $42,58 | $42,94 | $42,18 | 574,00K |
| 2026-07-09 | $42,47 | +1,18 % | $42,10 | $42,90 | $42,10 | 655,20K |
| 2026-07-08 | $41,98 | -2,43 % | $42,96 | $42,96 | $41,74 | 654,00K |
| 2026-07-07 | $43,03 | -1,99 % | $44,00 | $44,09 | $43,03 | 514,80K |
| 2026-07-06 | $43,90 | +1,34 % | $42,99 | $44,01 | $42,87 | 447,40K |
| 2026-07-02 | $43,32 | -2,48 % | $44,88 | $44,97 | $43,18 | 972,20K |
| 2026-07-01 | $44,42 | +2,41 % | $43,38 | $44,80 | $43,20 | 699,80K |
| 2026-06-30 | $43,38 | -0,47 % | $43,28 | $44,03 | $43,15 | 848,20K |
| 2026-06-29 | $43,58 | -1,54 % | $43,65 | $44,02 | $43,19 | 780,80K |
| 2026-06-26 | $44,26 | +1,56 % | $43,72 | $44,32 | $43,53 | 3,12M |
| 2026-06-25 | $43,58 | +2,80 % | $42,56 | $43,63 | $42,49 | 654,20K |
| 2026-06-24 | $42,40 | +2,23 % | $41,51 | $42,49 | $41,51 | 777,00K |
| 2026-06-23 | $41,47 | +1,25 % | $40,97 | $41,58 | $40,80 | 635,20K |
| 2026-06-22 | $40,96 | +1,81 % | $40,34 | $41,15 | $40,34 | 742,20K |
| 2026-06-18 | $40,23 | +0,97 % | $40,06 | $40,60 | $40,06 | 1,97M |
| 2026-06-17 | $39,85 | -2,42 % | $40,57 | $41,08 | $39,40 | 622,60K |
| 2026-06-16 | $40,83 | +0,75 % | $41,17 | $41,33 | $40,53 | 448,80K |
| 2026-06-15 | $40,53 | -1,61 % | $41,37 | $41,99 | $40,20 | 608,80K |
| 2026-06-12 | $41,19 | +1,02 % | $40,97 | $41,30 | $40,90 | 383,60K |
| 2026-06-11 | $40,78 | +1,77 % | $40,44 | $40,89 | $40,15 | 496,00K |
| 2026-06-10 | $40,07 | +1,11 % | $39,72 | $40,54 | $39,58 | 394,40K |
| 2026-06-09 | $39,63 | +1,36 % | $39,40 | $40,39 | $39,40 | 376,60K |
| 2026-06-08 | $39,10 | +0,06 % | $39,29 | $39,85 | $39,10 | 376,80K |
| 2026-06-05 | $39,08 | +0,19 % | $39,13 | $39,53 | $38,90 | 374,40K |
| 2026-06-04 | $39,00 | +3,13 % | $38,58 | $39,13 | $38,58 | 478,20K |
| 2026-06-03 | $37,81 | -2,11 % | $38,19 | $38,19 | $37,67 | 537,20K |
| 2026-06-02 | $38,63 | +0,66 % | $38,20 | $39,09 | $38,19 | 409,80K |
| 2026-06-01 | $38,38 | -1,59 % | $38,58 | $38,60 | $37,74 | 506,80K |
| 2026-05-29 | $38,99 | +0,48 % | $38,85 | $39,19 | $38,54 | 400,20K |
| 2026-05-28 | $38,81 | -0,03 % | $38,54 | $38,97 | $38,21 | 380,40K |
| 2026-05-27 | $38,82 | -0,88 % | $39,43 | $39,49 | $38,56 | 337,40K |
| 2026-05-26 | $39,17 | +1,19 % | $38,79 | $39,33 | $38,78 | 340,40K |
| 2026-05-22 | $38,71 | -0,21 % | $38,75 | $39,12 | $38,56 | 249,40K |