ServisFirst Bancshares Inc. Common Stockのデータ

ServisFirst Bancshares Inc. Common Stockの基本情報

名前 ServisFirst Bancshares Inc. Common Stock
ティッカー SFBS
国 United States
上場年 2014.0
セクター Finance

ServisFirst Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.37 45.56 45.99 46.03 94200.0 46.03
2021-02-12 46.14 45.01 45.34 45.46 81700.0 45.46
2021-02-11 46.34 44.95 45.98 45.58 114200.0 45.58
2021-02-10 46.18 45.36 45.74 45.7 137400.0 45.7
2021-02-09 45.54 44.43 44.52 45.41 162400.0 45.41
2021-02-08 45.03 43.88 44.39 44.89 182100.0 44.89
2021-02-05 44.25 43.31 44.0 43.95 111000.0 43.95
2021-02-04 43.95 42.5 43.01 43.82 128400.0 43.82
2021-02-03 42.74 41.67 42.48 42.64 87800.0 42.64
2021-02-02 42.78 41.77 42.35 42.61 201500.0 42.61
2021-02-01 42.53 40.76 41.04 42.27 122900.0 42.27
2021-01-29 42.42 40.99 41.08 41.08 224200.0 41.08
2021-01-28 42.6 41.08 41.96 41.51 186600.0 41.51
2021-01-27 43.98 41.52 42.74 41.71 199600.0 41.71
2021-01-26 44.98 42.92 43.5 43.72 213400.0 43.72
2021-01-25 42.95 40.16 42.77 42.87 114500.0 42.87
2021-01-22 43.28 41.72 41.72 43.23 140700.0 43.23
2021-01-21 42.77 41.77 42.6 42.22 145800.0 42.22
2021-01-20 42.75 41.87 42.08 42.63 134600.0 42.63
2021-01-19 43.08 41.89 42.41 42.49 176500.0 42.49
2021-01-15 43.28 41.87 42.77 41.99 165100.0 41.99
2021-01-14 44.11 42.97 43.41 43.67 129800.0 43.67
2021-01-13 43.35 42.14 43.35 42.97 130000.0 42.97
2021-01-12 44.03 43.45 43.53 43.52 104400.0 43.52
2021-01-11 43.44 42.12 42.44 43.2 130800.0 43.2
2021-01-08 44.63 42.41 44.61 43.09 217800.0 43.09
2021-01-07 45.83 44.24 44.24 44.72 248400.0 44.72
2021-01-06 45.5 42.0 42.0 44.63 365500.0 44.63
2021-01-05 41.5 40.16 40.16 40.97 159000.0 40.97
2021-01-04 40.93 39.46 40.23 40.12 133200.0 40.12
2020-12-31 40.5 39.74 40.27 40.29 92000.0 40.29
2020-12-30 40.68 39.76 39.95 40.04 74900.0 40.04
2020-12-29 40.88 39.8 40.88 39.99 109700.0 39.78
2020-12-28 40.98 40.32 40.5 40.6 155800.0 40.4
2020-12-24 40.5 39.91 40.5 40.28 69200.0 40.08
2020-12-23 40.66 39.97 40.15 40.45 190200.0 40.25
2020-12-22 40.41 39.44 40.0 39.82 120400.0 39.62
2020-12-21 40.47 39.5 39.94 39.92 131500.0 39.72
2020-12-18 41.84 39.97 41.73 40.15 576500.0 39.95
2020-12-17 41.65 40.73 41.5 41.49 129100.0 41.28
2020-12-16 41.9 41.24 41.79 41.56 145200.0 41.35
2020-12-15 41.87 41.0 41.45 41.53 179000.0 41.32
2020-12-14 41.31 40.95 41.05 41.06 124800.0 40.85
2020-12-11 41.01 40.25 40.25 40.5 119500.0 40.3
2020-12-10 40.88 39.98 40.04 40.82 102400.0 40.62
2020-12-09 40.84 39.95 40.45 40.5 215900.0 40.3
2020-12-08 40.22 39.05 39.14 40.0 141600.0 39.8
2020-12-07 39.68 39.11 39.16 39.54 76200.0 39.34
2020-12-04 39.69 38.82 39.35 39.64 74500.0 39.44
2020-12-03 39.12 38.26 38.76 38.89 86300.0 38.7
2020-12-02 39.0 38.12 38.65 38.84 165500.0 38.65
2020-12-01 38.9 37.55 38.4 38.65 115400.0 38.46
2020-11-30 39.08 37.62 38.63 37.78 139600.0 37.59
2020-11-27 39.85 38.48 39.85 38.94 50800.0 38.75
2020-11-25 40.28 39.33 40.28 39.64 106100.0 39.44
2020-11-24 41.33 39.03 39.72 40.85 232200.0 40.65
2020-11-23 39.26 38.3 39.17 38.97 133600.0 38.78
2020-11-20 38.65 38.09 38.37 38.61 103000.0 38.42
2020-11-19 38.95 38.15 38.56 38.94 143400.0 38.75
2020-11-18 40.21 38.84 39.99 38.87 195300.0 38.68
2020-11-17 40.0 38.72 39.1 39.92 138300.0 39.72
2020-11-16 39.86 38.19 39.36 39.86 204300.0 39.66
2020-11-13 38.35 37.29 37.29 38.11 102900.0 37.92
2020-11-12 38.37 36.88 38.07 37.27 130500.0 37.08
2020-11-11 40.15 38.23 40.15 38.66 91100.0 38.47
2020-11-10 40.32 38.28 39.15 40.13 270200.0 39.93
2020-11-09 40.0 37.4 38.82 38.65 454100.0 38.46
2020-11-06 37.59 35.98 37.14 36.16 93500.0 35.98
2020-11-05 37.16 35.7 35.87 36.68 138600.0 36.5
2020-11-04 37.95 35.75 37.85 35.95 138100.0 35.77
2020-11-03 39.12 38.04 38.05 38.85 199200.0 38.66
2020-11-02 37.88 36.72 37.37 37.69 146700.0 37.5
2020-10-30 37.03 36.42 36.42 36.9 125600.0 36.72
2020-10-29 36.74 35.25 35.92 36.58 110100.0 36.4
2020-10-28 37.01 35.55 36.38 36.1 133800.0 35.92
2020-10-27 38.06 37.12 38.06 37.18 88500.0 36.99
2020-10-26 38.48 37.68 38.36 38.29 72700.0 38.1
2020-10-23 39.5 38.41 38.69 39.04 121000.0 38.84
2020-10-22 39.15 38.43 38.5 38.61 137500.0 38.42
2020-10-21 39.5 38.12 39.24 38.32 132300.0 38.13
2020-10-20 39.88 37.07 38.13 39.02 392600.0 38.82
2020-10-19 38.16 36.89 37.85 36.98 101800.0 36.8
2020-10-16 37.69 36.92 37.41 37.61 106500.0 37.42
2020-10-15 37.8 36.0 36.17 37.5 201400.0 37.31
2020-10-14 38.04 36.94 37.62 36.98 96000.0 36.8
2020-10-13 38.83 37.61 38.46 37.81 88000.0 37.62
2020-10-12 38.99 37.87 38.05 38.88 84700.0 38.69
2020-10-09 38.99 38.01 38.93 38.07 79600.0 37.88
2020-10-08 38.75 37.97 38.35 38.51 98500.0 38.32
2020-10-07 38.65 37.72 37.9 38.01 192800.0 37.82
2020-10-06 38.66 37.34 37.62 37.4 186100.0 37.21
2020-10-05 37.23 35.85 35.85 37.15 165300.0 36.96
2020-10-02 35.9 34.21 34.21 35.63 119800.0 35.45
2020-10-01 34.81 33.8 34.12 34.81 207500.0 34.64
2020-09-30 34.51 33.66 33.87 34.03 188100.0 33.86
2020-09-29 33.98 33.25 33.82 33.74 97400.0 33.4
2020-09-28 34.21 33.49 33.49 33.99 130000.0 33.64
2020-09-25 33.39 32.5 32.5 33.11 164600.0 32.77
2020-09-24 33.02 31.93 32.25 32.35 148700.0 32.02
2020-09-23 33.31 32.12 32.66 32.18 219600.0 31.85
2020-09-22 33.54 32.33 33.04 32.61 175300.0 32.28
2020-09-21 34.78 32.75 34.12 33.01 228200.0 32.67
2020-09-18 35.43 34.53 35.43 34.83 604700.0 34.48
2020-09-17 35.47 34.76 35.19 35.04 139600.0 34.68
2020-09-16 36.1 35.48 35.67 35.6 143800.0 35.24
2020-09-15 36.58 35.63 36.58 35.72 65500.0 35.36
2020-09-14 36.56 35.74 35.76 36.4 133000.0 36.03
2020-09-11 35.69 35.07 35.69 35.41 128400.0 35.05
2020-09-10 36.58 35.55 36.57 35.65 178300.0 35.29
2020-09-09 37.2 36.0 36.93 36.24 140000.0 35.87
2020-09-08 38.32 36.14 38.17 36.7 158400.0 36.33
2020-09-04 38.9 37.83 38.39 38.62 199100.0 38.23
2020-09-03 38.13 36.63 37.13 37.4 183200.0 37.02
2020-09-02 37.37 36.22 36.97 37.15 87600.0 36.77
2020-09-01 36.97 36.1 36.44 36.96 173500.0 36.58
2020-08-31 37.05 36.65 36.86 36.65 201900.0 36.28
2020-08-28 37.89 36.72 37.89 37.09 103200.0 36.71
2020-08-27 38.36 37.47 37.49 37.62 150800.0 37.24
2020-08-26 38.25 37.31 38.25 37.42 70700.0 37.04
2020-08-25 38.31 37.62 38.17 38.1 69000.0 37.71
2020-08-24 37.8 36.6 37.23 37.71 141200.0 37.33
2020-08-21 37.19 36.42 37.12 36.72 127300.0 36.35
2020-08-20 37.41 36.95 37.26 37.04 100200.0 36.66
2020-08-19 38.15 37.33 37.43 37.82 137700.0 37.44
2020-08-18 38.36 37.11 38.36 37.22 92200.0 36.84
2020-08-17 38.52 37.6 38.33 38.22 95200.0 37.83
2020-08-14 38.69 37.6 37.61 38.5 130400.0 38.11
2020-08-13 38.51 37.79 38.44 37.91 123900.0 37.52
2020-08-12 39.85 38.16 39.46 38.68 132900.0 38.29
2020-08-11 39.79 38.7 38.82 39.23 196300.0 38.83
2020-08-10 39.21 37.93 38.18 38.82 206000.0 38.43
2020-08-07 38.11 36.33 36.58 38.08 171300.0 37.69
2020-08-06 36.94 36.43 36.72 36.78 94000.0 36.4
2020-08-05 36.95 36.15 36.57 36.83 142400.0 36.46
2020-08-04 36.36 35.61 36.21 36.1 145000.0 35.73
2020-08-03 37.1 36.21 36.89 36.32 119100.0 35.95
2020-07-31 37.27 35.77 37.18 36.59 164300.0 36.22
2020-07-30 37.83 36.57 37.16 37.32 138900.0 36.94
2020-07-29 38.0 36.67 36.8 37.93 248900.0 37.54
2020-07-28 36.97 35.53 36.37 36.63 145800.0 36.26
2020-07-27 37.19 36.38 37.03 36.67 171500.0 36.3
2020-07-24 37.75 36.97 37.55 37.22 217700.0 36.84
2020-07-23 37.76 36.95 36.95 37.49 255900.0 37.11
2020-07-22 37.51 36.56 37.23 37.02 181800.0 36.64
2020-07-21 38.32 35.81 35.81 37.31 260700.0 36.93
2020-07-20 35.14 34.44 34.59 35.03 200300.0 34.67
2020-07-17 35.41 34.6 34.83 34.82 249100.0 34.47
2020-07-16 35.44 34.39 34.43 34.98 181700.0 34.62
2020-07-15 35.18 34.0 34.08 34.89 166300.0 34.54
2020-07-14 34.98 32.77 33.25 33.1 175900.0 32.76
2020-07-13 34.22 32.92 33.69 33.43 137500.0 33.09
2020-07-10 33.62 32.08 32.35 33.11 188700.0 32.77
2020-07-09 32.88 31.67 32.74 31.83 177900.0 31.51
2020-07-08 33.34 32.37 32.88 32.86 145300.0 32.53
2020-07-07 33.56 32.79 33.56 32.92 147800.0 32.59
2020-07-06 34.81 33.57 34.46 33.99 99800.0 33.64
2020-07-02 35.02 33.55 34.6 33.69 126100.0 33.35
2020-07-01 35.9 33.41 35.81 33.51 226300.0 33.17
2020-06-30 36.05 34.13 34.13 35.76 289800.0 35.4
2020-06-29 34.68 33.41 33.66 34.54 222900.0 34.02
2020-06-26 34.21 32.97 34.2 33.01 544700.0 32.51
2020-06-25 35.0 33.69 33.7 34.9 189500.0 34.37
2020-06-24 34.94 33.57 34.63 33.88 226600.0 33.37
2020-06-23 36.47 35.17 36.13 35.21 106500.0 34.68
2020-06-22 35.64 34.42 34.76 35.53 140700.0 34.99
2020-06-19 36.84 34.76 36.84 35.19 444600.0 34.66
2020-06-18 35.78 34.41 34.41 35.46 131600.0 34.92
2020-06-17 36.24 34.69 36.24 34.83 132500.0 34.3
2020-06-16 36.8 35.14 36.8 36.14 185100.0 35.59
2020-06-15 35.62 32.96 32.98 35.1 162800.0 34.57
2020-06-12 35.04 33.56 34.89 34.35 257400.0 33.83
2020-06-11 35.36 33.15 34.38 33.26 203800.0 32.76
2020-06-10 37.84 36.16 37.84 36.26 191400.0 35.71
2020-06-09 38.54 37.65 37.65 37.98 211900.0 37.4
2020-06-08 39.5 38.07 39.46 38.73 245800.0 38.14
2020-06-05 39.43 37.95 38.5 38.65 296100.0 38.06
2020-06-04 37.19 35.75 35.95 36.94 141900.0 36.38
2020-06-03 37.06 34.54 35.62 36.38 187500.0 35.83
2020-06-02 35.38 34.39 35.16 34.64 141400.0 34.11
2020-06-01 35.82 34.46 35.19 34.75 191200.0 34.22
2020-05-29 35.37 34.51 35.13 34.88 225400.0 34.35
2020-05-28 38.37 35.14 38.24 35.61 250600.0 35.07
2020-05-27 38.0 36.01 36.54 37.78 312700.0 37.21
2020-05-26 35.4 34.07 34.07 35.06 187000.0 34.53
2020-05-22 32.92 32.18 32.92 32.48 151900.0 31.99
2020-05-21 33.06 32.45 32.45 32.68 132400.0 32.18
2020-05-20 32.93 31.67 31.79 32.65 244900.0 32.15
2020-05-19 32.71 31.18 32.54 31.2 153500.0 30.73
2020-05-18 33.22 31.73 32.03 32.75 263800.0 32.25
2020-05-15 30.7 29.67 29.89 30.53 162800.0 30.07
2020-05-14 30.25 27.98 28.98 30.16 187100.0 29.7
2020-05-13 30.96 29.39 30.68 29.74 213800.0 29.29
2020-05-12 32.57 30.86 32.41 30.98 243300.0 30.51
2020-05-11 33.05 31.83 33.05 32.29 160600.0 31.8
2020-05-08 33.79 32.92 33.01 33.73 148200.0 33.22
2020-05-07 33.41 31.86 33.05 32.17 193300.0 31.68
2020-05-06 33.02 31.86 32.83 32.37 224000.0 31.88
2020-05-05 34.5 32.39 34.19 32.71 174200.0 32.21
2020-05-04 33.78 32.03 32.92 33.63 206000.0 33.12
2020-05-01 34.62 32.69 34.34 33.29 198800.0 32.78
2020-04-30 36.14 34.22 35.52 35.52 264800.0 34.98
2020-04-29 37.14 35.21 35.69 36.41 324200.0 35.86
2020-04-28 35.24 34.12 34.58 34.55 261900.0 34.03
2020-04-27 33.95 32.23 32.28 33.56 228900.0 33.05
2020-04-24 32.1 30.41 30.75 31.76 199700.0 31.28
2020-04-23 31.4 30.44 30.62 30.58 155600.0 30.12
2020-04-22 31.32 30.28 31.0 30.56 233100.0 30.1
2020-04-21 30.64 27.09 27.53 30.3 340200.0 29.84
2020-04-20 30.04 28.03 28.69 28.96 184100.0 28.52
2020-04-17 29.76 27.44 28.08 29.5 306700.0 29.05
2020-04-16 28.48 26.0 27.91 26.75 297200.0 26.34
2020-04-15 28.68 27.36 28.39 27.93 246600.0 27.51
2020-04-14 31.72 29.08 31.09 29.52 221500.0 29.07
2020-04-13 33.49 30.02 33.23 30.1 229700.0 29.64
2020-04-09 33.02 30.49 31.0 32.91 264000.0 32.41
2020-04-08 30.98 29.15 29.93 30.5 335300.0 30.04
2020-04-07 30.92 28.5 30.0 29.13 329700.0 28.69
2020-04-06 29.4 27.93 28.47 29.17 399300.0 28.73
2020-04-03 28.41 26.32 27.96 27.08 190300.0 26.67
2020-04-02 28.99 27.1 27.1 28.56 441800.0 28.13
2020-04-01 28.57 27.03 28.1 27.38 277700.0 26.96
2020-03-31 29.45 27.55 27.86 29.32 499800.0 28.87
2020-03-30 28.38 26.77 28.02 28.27 242400.0 27.67
2020-03-27 28.59 26.75 27.94 27.65 277300.0 27.06
2020-03-26 28.84 26.02 26.48 28.56 245000.0 27.95
2020-03-25 27.64 25.94 27.51 26.14 274000.0 25.58
2020-03-24 27.6 25.96 26.9 27.34 333000.0 26.76
2020-03-23 27.1 24.81 27.1 25.38 309200.0 24.84
2020-03-20 31.95 26.61 30.92 26.9 496800.0 26.33
2020-03-19 31.62 27.02 28.27 31.06 453000.0 30.4
2020-03-18 29.25 26.18 27.53 28.88 504800.0 28.27
2020-03-17 29.16 21.76 25.06 29.13 628300.0 28.51
2020-03-16 27.77 25.01 26.0 25.08 420500.0 24.55
2020-03-13 28.91 26.0 26.71 28.86 349800.0 28.25
2020-03-12 27.53 24.82 26.69 25.74 418600.0 25.19
2020-03-11 30.77 28.11 30.04 28.45 282200.0 27.84
2020-03-10 31.39 29.37 31.08 31.14 298400.0 30.48
2020-03-09 31.51 29.13 30.54 30.04 215400.0 29.4
2020-03-06 33.26 31.56 32.2 33.1 234800.0 32.4
2020-03-05 34.75 33.38 34.49 33.68 326400.0 32.96
2020-03-04 35.66 34.2 35.35 35.6 214800.0 34.84
2020-03-03 36.97 34.37 35.75 34.87 217900.0 34.13
2020-03-02 35.84 34.17 34.55 35.84 162300.0 35.08
2020-02-28 35.86 33.9 34.83 34.55 467100.0 33.81
2020-02-27 37.8 36.0 36.35 36.01 293600.0 35.24
2020-02-26 37.81 36.81 37.67 37.08 226400.0 36.29
2020-02-25 39.07 37.28 38.7 37.36 198000.0 36.57
2020-02-24 39.42 38.42 39.12 38.68 234000.0 37.86
2020-02-21 40.37 39.67 40.37 40.17 821000.0 39.32
2020-02-20 40.53 39.76 39.76 40.47 189700.0 39.61
2020-02-19 40.11 39.74 39.74 39.92 153000.0 39.07
2020-02-18 40.21 39.21 40.05 39.61 135500.0 38.77