U.S. markets open in 4 hours 15 minutes
F S&P 500
5,866.50 +6.75 (+0.12%) F Dow Jones
43,116.00 -27.00 (-0.06%) F Nasdaq
20,484.75 +34.75 (+0.17%) E-mini Russell 2000 Index Futur
2,258.20 +8.20 (+0.36%) Petróleo
73.94 -1.62 (-2.14%) Oro
2,676.50 +0.20 (+0.01%)
ServisFirst Bancshares, Inc. (SFBS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 78.60 | 82.43 | 78.28 | 82.03 | 82.03 | 175,400 |
| 10 oct 2024 | 77.75 | 79.36 | 77.33 | 78.27 | 78.27 | 199,800 |
| 09 oct 2024 | 77.11 | 79.34 | 76.89 | 78.60 | 78.60 | 164,700 |
| 08 oct 2024 | 78.77 | 80.00 | 77.55 | 77.57 | 77.57 | 123,200 |
| 07 oct 2024 | 80.08 | 80.08 | 77.56 | 78.24 | 78.24 | 204,600 |
| 04 oct 2024 | 79.41 | 80.15 | 78.71 | 79.80 | 79.80 | 102,200 |
| 03 oct 2024 | 77.18 | 78.35 | 76.89 | 77.97 | 77.97 | 96,600 |
| 02 oct 2024 | 77.02 | 78.80 | 77.02 | 77.83 | 77.83 | 94,100 |
| 01 oct 2024 | 79.85 | 79.85 | 76.78 | 77.34 | 77.34 | 137,800 |
| 01 oct 2024 | 0.3 Dividendo | |||||
| 30 sept 2024 | 79.10 | 81.00 | 78.66 | 80.45 | 80.15 | 139,900 |
| 27 sept 2024 | 79.87 | 80.98 | 78.59 | 79.09 | 78.80 | 162,000 |
| 26 sept 2024 | 80.59 | 80.59 | 78.91 | 78.92 | 78.63 | 164,000 |
| 25 sept 2024 | 80.69 | 80.69 | 78.83 | 79.13 | 78.83 | 203,700 |
| 24 sept 2024 | 83.10 | 83.63 | 80.18 | 80.19 | 79.89 | 208,200 |
| 23 sept 2024 | 84.58 | 85.04 | 83.04 | 83.21 | 82.90 | 231,100 |
| 20 sept 2024 | 86.02 | 86.08 | 84.00 | 84.50 | 84.18 | 677,100 |
| 19 sept 2024 | 85.00 | 86.46 | 83.83 | 86.25 | 85.93 | 534,900 |
| 18 sept 2024 | 82.02 | 86.38 | 80.46 | 83.04 | 82.73 | 373,800 |
| 17 sept 2024 | 81.09 | 83.09 | 80.27 | 81.51 | 81.21 | 292,200 |
| 16 sept 2024 | 78.54 | 80.27 | 77.35 | 80.24 | 79.94 | 159,200 |
| 13 sept 2024 | 77.72 | 78.57 | 77.25 | 78.35 | 78.06 | 189,800 |
| 12 sept 2024 | 75.74 | 76.54 | 74.77 | 76.33 | 76.05 | 147,100 |
| 11 sept 2024 | 74.88 | 75.81 | 73.09 | 75.01 | 74.73 | 184,300 |
| 10 sept 2024 | 76.83 | 76.83 | 74.24 | 76.02 | 75.74 | 180,400 |
| 09 sept 2024 | 76.71 | 77.36 | 75.70 | 76.78 | 76.49 | 148,000 |
| 06 sept 2024 | 78.57 | 79.07 | 76.08 | 76.63 | 76.34 | 106,000 |
| 05 sept 2024 | 80.13 | 80.13 | 77.66 | 77.92 | 77.63 | 93,600 |
| 04 sept 2024 | 78.67 | 79.81 | 77.29 | 79.06 | 78.77 | 160,000 |
| 03 sept 2024 | 79.75 | 81.38 | 78.47 | 78.94 | 78.65 | 252,600 |
| 30 ago 2024 | 80.24 | 81.11 | 79.43 | 81.06 | 80.76 | 132,000 |
| 29 ago 2024 | 81.43 | 81.49 | 80.01 | 80.11 | 79.81 | 186,100 |
| 28 ago 2024 | 79.99 | 81.35 | 79.84 | 80.67 | 80.37 | 143,400 |
| 27 ago 2024 | 80.00 | 80.98 | 79.19 | 80.12 | 79.82 | 113,600 |
| 26 ago 2024 | 82.56 | 82.93 | 80.46 | 80.49 | 80.19 | 175,900 |
| 23 ago 2024 | 78.65 | 83.61 | 77.89 | 81.63 | 81.33 | 254,400 |
| 22 ago 2024 | 77.99 | 78.61 | 77.55 | 77.63 | 77.34 | 92,100 |
| 21 ago 2024 | 77.44 | 78.32 | 76.60 | 78.17 | 77.88 | 147,400 |
| 20 ago 2024 | 78.33 | 78.33 | 76.67 | 77.06 | 76.77 | 140,100 |
| 19 ago 2024 | 76.98 | 79.24 | 76.98 | 78.73 | 78.44 | 186,100 |
| 16 ago 2024 | 75.30 | 77.40 | 74.94 | 76.88 | 76.59 | 180,000 |
| 15 ago 2024 | 76.56 | 77.25 | 75.25 | 75.40 | 75.12 | 213,500 |
| 14 ago 2024 | 73.92 | 73.92 | 72.62 | 73.86 | 73.58 | 144,900 |
| 13 ago 2024 | 73.15 | 73.70 | 71.59 | 73.46 | 73.19 | 136,500 |
| 12 ago 2024 | 73.96 | 74.87 | 71.79 | 72.08 | 71.81 | 143,800 |
| 09 ago 2024 | 74.45 | 74.45 | 72.55 | 73.39 | 73.12 | 140,400 |
| 08 ago 2024 | 74.74 | 75.22 | 73.15 | 74.41 | 74.13 | 168,400 |
| 07 ago 2024 | 75.74 | 76.21 | 72.18 | 73.46 | 73.19 | 260,500 |
| 06 ago 2024 | 73.33 | 75.65 | 72.64 | 74.59 | 74.31 | 233,000 |
| 05 ago 2024 | 71.72 | 75.40 | 70.17 | 73.94 | 73.66 | 603,600 |
| 02 ago 2024 | 73.55 | 75.82 | 72.18 | 75.58 | 75.30 | 326,400 |
| 01 ago 2024 | 79.24 | 80.46 | 75.49 | 77.22 | 76.93 | 367,200 |
| 31 jul 2024 | 78.91 | 82.50 | 77.93 | 80.24 | 79.94 | 284,500 |
| 30 jul 2024 | 79.04 | 79.67 | 77.75 | 78.98 | 78.69 | 171,900 |
| 29 jul 2024 | 80.47 | 80.50 | 78.17 | 78.20 | 77.91 | 200,800 |
| 26 jul 2024 | 80.91 | 81.61 | 79.91 | 80.54 | 80.24 | 219,300 |
| 25 jul 2024 | 77.80 | 82.04 | 77.80 | 80.11 | 79.81 | 309,300 |
| 24 jul 2024 | 80.27 | 80.99 | 77.66 | 77.85 | 77.56 | 249,300 |
| 23 jul 2024 | 78.08 | 81.58 | 77.90 | 80.29 | 79.99 | 356,200 |
| 22 jul 2024 | 77.44 | 79.84 | 75.92 | 78.98 | 78.69 | 272,300 |
| 19 jul 2024 | 77.10 | 79.01 | 76.85 | 77.47 | 77.18 | 236,400 |
| 18 jul 2024 | 77.62 | 79.22 | 76.52 | 77.39 | 77.10 | 381,500 |
| 17 jul 2024 | 78.73 | 81.96 | 78.55 | 78.86 | 78.57 | 544,700 |
| 16 jul 2024 | 72.31 | 81.49 | 70.90 | 80.07 | 79.77 | 1,209,700 |
| 15 jul 2024 | 69.36 | 72.23 | 69.36 | 70.88 | 70.62 | 371,800 |
| 12 jul 2024 | 68.07 | 69.57 | 67.44 | 68.43 | 68.17 | 389,100 |
| 11 jul 2024 | 64.81 | 67.47 | 64.06 | 67.28 | 67.03 | 369,400 |
| 10 jul 2024 | 61.13 | 62.94 | 61.13 | 62.84 | 62.61 | 183,500 |
| 09 jul 2024 | 60.19 | 61.48 | 60.19 | 61.19 | 60.96 | 127,000 |
| 08 jul 2024 | 61.57 | 62.43 | 60.37 | 60.39 | 60.16 | 135,300 |
| 05 jul 2024 | 61.34 | 62.08 | 60.86 | 60.92 | 60.69 | 138,200 |
| 03 jul 2024 | 62.64 | 62.91 | 61.60 | 61.73 | 61.50 | 86,200 |
| 02 jul 2024 | 62.48 | 63.60 | 62.45 | 62.81 | 62.58 | 138,200 |
| 01 jul 2024 | 62.63 | 63.56 | 61.77 | 62.56 | 62.33 | 271,000 |
| 01 jul 2024 | 0.3 Dividendo | |||||
| 28 jun 2024 | 61.67 | 63.48 | 61.31 | 63.19 | 62.66 | 714,000 |
| 27 jun 2024 | 59.31 | 60.74 | 58.51 | 60.73 | 60.22 | 182,600 |
| 26 jun 2024 | 59.10 | 59.58 | 58.76 | 59.00 | 58.50 | 177,300 |
| 25 jun 2024 | 59.96 | 60.61 | 59.32 | 59.39 | 58.89 | 103,700 |
| 24 jun 2024 | 59.34 | 61.09 | 58.73 | 60.52 | 60.01 | 157,800 |
| 21 jun 2024 | 59.34 | 59.50 | 58.63 | 58.74 | 58.24 | 660,000 |
| 20 jun 2024 | 59.95 | 60.69 | 59.24 | 59.45 | 58.95 | 144,200 |
| 18 jun 2024 | 59.94 | 60.96 | 59.85 | 60.08 | 59.57 | 151,000 |
| 17 jun 2024 | 58.93 | 60.16 | 58.72 | 60.12 | 59.61 | 110,600 |
| 14 jun 2024 | 59.01 | 59.50 | 58.72 | 59.17 | 58.67 | 140,400 |
| 13 jun 2024 | 61.21 | 61.51 | 59.47 | 60.02 | 59.51 | 109,200 |
| 12 jun 2024 | 62.19 | 62.76 | 60.58 | 61.11 | 60.59 | 155,400 |
| 11 jun 2024 | 59.00 | 59.78 | 58.51 | 59.24 | 58.74 | 165,400 |
| 10 jun 2024 | 59.05 | 60.24 | 58.52 | 59.43 | 58.93 | 256,700 |
| 07 jun 2024 | 59.98 | 60.76 | 59.62 | 60.00 | 59.49 | 143,500 |
| 06 jun 2024 | 60.08 | 61.18 | 59.72 | 60.88 | 60.37 | 125,500 |
| 05 jun 2024 | 59.96 | 60.75 | 59.01 | 60.33 | 59.82 | 110,200 |
| 04 jun 2024 | 59.38 | 60.03 | 58.90 | 59.31 | 58.81 | 135,100 |
| 03 jun 2024 | 62.81 | 62.81 | 59.92 | 60.11 | 59.60 | 132,000 |
| 31 may 2024 | 62.10 | 62.64 | 60.97 | 61.80 | 61.28 | 137,000 |
| 30 may 2024 | 61.11 | 62.03 | 60.43 | 61.74 | 61.22 | 141,500 |
| 29 may 2024 | 60.70 | 60.92 | 59.77 | 60.05 | 59.54 | 177,100 |
| 28 may 2024 | 63.24 | 63.24 | 61.51 | 61.89 | 61.37 | 106,200 |
| 24 may 2024 | 62.87 | 63.17 | 62.49 | 62.69 | 62.16 | 131,900 |
| 23 may 2024 | 64.35 | 64.35 | 62.19 | 62.63 | 62.10 | 120,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.