NYSE - Nasdaq Real Time Price • USD
ServisFirst Bancshares, Inc. (SFBS)
As of 10:10 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 61.24 | 61.82 | 61.20 | 61.20 | 61.20 | 6,324 |
Apr 25, 2024 | 62.14 | 62.25 | 60.72 | 61.27 | 61.27 | 293,800 |
Apr 24, 2024 | 62.28 | 63.17 | 61.51 | 63.04 | 63.04 | 188,900 |
Apr 23, 2024 | 64.69 | 67.00 | 62.42 | 62.62 | 62.62 | 414,900 |
Apr 22, 2024 | 60.65 | 61.74 | 59.83 | 61.30 | 61.30 | 142,800 |
Apr 19, 2024 | 58.94 | 60.53 | 58.94 | 60.22 | 60.22 | 189,700 |
Apr 18, 2024 | 58.88 | 59.58 | 58.72 | 59.05 | 59.05 | 155,400 |
Apr 17, 2024 | 59.78 | 60.03 | 58.60 | 58.86 | 58.86 | 139,900 |
Apr 16, 2024 | 58.70 | 60.06 | 58.10 | 59.13 | 59.13 | 123,900 |
Apr 15, 2024 | 60.01 | 60.07 | 58.26 | 59.58 | 59.58 | 173,700 |
Apr 12, 2024 | 59.74 | 60.36 | 58.96 | 59.56 | 59.56 | 130,100 |
Apr 11, 2024 | 60.26 | 60.62 | 58.83 | 60.42 | 60.42 | 181,700 |
Apr 10, 2024 | 63.12 | 63.12 | 58.79 | 59.73 | 59.73 | 358,300 |
Apr 9, 2024 | 64.93 | 66.12 | 64.70 | 65.53 | 65.53 | 99,100 |
Apr 8, 2024 | 63.25 | 64.79 | 62.33 | 64.51 | 64.51 | 107,500 |
Apr 5, 2024 | 62.35 | 63.10 | 61.55 | 62.87 | 62.87 | 265,100 |
Apr 4, 2024 | 64.02 | 64.98 | 62.35 | 62.56 | 62.56 | 188,300 |
Apr 3, 2024 | 62.22 | 63.33 | 62.14 | 62.94 | 62.94 | 129,000 |
Apr 2, 2024 | 64.52 | 64.72 | 61.77 | 62.67 | 62.67 | 291,600 |
Apr 1, 2024 | 66.10 | 66.10 | 64.28 | 65.59 | 65.59 | 200,100 |
Mar 28, 2024 | 0.30 Dividend | |||||
Mar 28, 2024 | 65.69 | 67.20 | 65.09 | 66.36 | 66.36 | 172,900 |
Mar 27, 2024 | 64.01 | 66.42 | 64.01 | 66.19 | 65.89 | 146,200 |
Mar 26, 2024 | 64.27 | 64.28 | 63.34 | 63.74 | 63.45 | 135,700 |
Mar 25, 2024 | 64.29 | 65.11 | 63.57 | 63.67 | 63.38 | 67,900 |
Mar 22, 2024 | 65.38 | 65.38 | 63.47 | 63.92 | 63.63 | 122,200 |
Mar 21, 2024 | 64.07 | 65.24 | 63.99 | 64.99 | 64.70 | 159,100 |
Mar 20, 2024 | 60.69 | 64.28 | 60.32 | 63.76 | 63.47 | 184,600 |
Mar 19, 2024 | 61.21 | 61.73 | 60.65 | 60.73 | 60.45 | 174,400 |
Mar 18, 2024 | 61.93 | 62.53 | 61.14 | 61.26 | 60.98 | 162,600 |
Mar 15, 2024 | 61.45 | 62.72 | 61.07 | 61.71 | 61.43 | 690,600 |
Mar 14, 2024 | 63.26 | 63.26 | 61.31 | 61.64 | 61.36 | 310,000 |
Mar 13, 2024 | 63.77 | 65.19 | 63.72 | 63.91 | 63.62 | 131,600 |
Mar 12, 2024 | 64.97 | 65.21 | 63.50 | 64.00 | 63.71 | 135,200 |
Mar 11, 2024 | 65.36 | 65.90 | 65.06 | 65.32 | 65.02 | 121,300 |
Mar 8, 2024 | 66.93 | 66.93 | 64.65 | 65.45 | 65.15 | 124,100 |
Mar 7, 2024 | 65.52 | 66.07 | 64.32 | 64.93 | 64.64 | 141,100 |
Mar 6, 2024 | 64.46 | 65.71 | 62.97 | 64.45 | 64.16 | 226,100 |
Mar 5, 2024 | 60.90 | 64.76 | 60.37 | 64.41 | 64.12 | 163,600 |
Mar 4, 2024 | 62.57 | 63.53 | 60.94 | 61.45 | 61.17 | 157,000 |
Mar 1, 2024 | 62.63 | 62.64 | 60.88 | 62.35 | 62.07 | 127,200 |
Feb 29, 2024 | 63.66 | 64.28 | 62.57 | 63.19 | 62.90 | 148,400 |
Feb 28, 2024 | 61.41 | 62.76 | 61.41 | 61.95 | 61.67 | 108,300 |
Feb 27, 2024 | 62.62 | 62.88 | 62.20 | 62.44 | 62.16 | 103,100 |
Feb 26, 2024 | 62.41 | 63.35 | 61.21 | 62.04 | 61.76 | 140,300 |
Feb 23, 2024 | 61.99 | 63.52 | 61.32 | 62.99 | 62.70 | 99,200 |
Feb 22, 2024 | 62.34 | 63.08 | 61.68 | 62.15 | 61.87 | 170,300 |
Feb 21, 2024 | 63.02 | 63.02 | 61.97 | 62.68 | 62.40 | 145,600 |
Feb 20, 2024 | 64.62 | 64.82 | 63.30 | 63.42 | 63.13 | 189,000 |
Feb 16, 2024 | 65.46 | 66.57 | 65.19 | 65.85 | 65.55 | 170,500 |
Feb 15, 2024 | 63.44 | 67.11 | 63.44 | 66.75 | 66.45 | 233,100 |
Feb 14, 2024 | 60.55 | 63.18 | 60.40 | 62.82 | 62.54 | 188,400 |
Feb 13, 2024 | 61.47 | 62.60 | 59.15 | 60.20 | 59.93 | 336,200 |
Feb 12, 2024 | 62.72 | 65.40 | 62.68 | 64.62 | 64.33 | 217,000 |
Feb 9, 2024 | 60.39 | 63.29 | 59.65 | 62.57 | 62.29 | 266,700 |
Feb 8, 2024 | 59.62 | 60.47 | 58.90 | 60.42 | 60.15 | 194,500 |
Feb 7, 2024 | 60.52 | 60.52 | 58.05 | 59.82 | 59.55 | 194,700 |
Feb 6, 2024 | 60.54 | 61.49 | 59.69 | 60.36 | 60.09 | 195,600 |
Feb 5, 2024 | 63.37 | 63.52 | 60.78 | 60.85 | 60.57 | 227,100 |
Feb 2, 2024 | 63.54 | 64.93 | 63.19 | 64.53 | 64.24 | 250,300 |
Feb 1, 2024 | 67.95 | 67.95 | 63.01 | 65.54 | 65.24 | 222,800 |
Jan 31, 2024 | 68.25 | 70.76 | 66.87 | 67.14 | 66.84 | 355,800 |
Jan 30, 2024 | 68.80 | 70.84 | 68.21 | 69.71 | 69.39 | 182,900 |
Jan 29, 2024 | 66.44 | 68.25 | 66.30 | 68.18 | 67.87 | 207,100 |
Jan 26, 2024 | 65.95 | 66.98 | 65.77 | 66.52 | 66.22 | 103,800 |
Jan 25, 2024 | 67.40 | 67.88 | 65.37 | 65.81 | 65.51 | 129,700 |
Jan 24, 2024 | 66.51 | 66.94 | 65.67 | 66.19 | 65.89 | 118,800 |
Jan 23, 2024 | 67.18 | 67.18 | 65.00 | 65.77 | 65.47 | 156,400 |
Jan 22, 2024 | 64.86 | 66.85 | 64.80 | 66.26 | 65.96 | 215,300 |
Jan 19, 2024 | 62.17 | 63.76 | 61.68 | 63.70 | 63.41 | 154,900 |
Jan 18, 2024 | 60.71 | 62.19 | 59.96 | 62.14 | 61.86 | 169,300 |
Jan 17, 2024 | 58.87 | 60.33 | 58.87 | 60.11 | 59.84 | 216,300 |
Jan 16, 2024 | 61.71 | 61.71 | 59.78 | 60.37 | 60.10 | 129,800 |
Jan 12, 2024 | 62.94 | 62.96 | 61.41 | 61.62 | 61.34 | 133,700 |
Jan 11, 2024 | 62.15 | 62.15 | 60.38 | 61.90 | 61.62 | 226,700 |
Jan 10, 2024 | 63.05 | 63.66 | 62.18 | 62.80 | 62.52 | 136,600 |
Jan 9, 2024 | 63.37 | 64.71 | 63.01 | 63.56 | 63.27 | 129,500 |
Jan 8, 2024 | 63.79 | 64.85 | 63.42 | 64.77 | 64.48 | 125,700 |
Jan 5, 2024 | 62.21 | 64.75 | 62.21 | 63.62 | 63.33 | 150,700 |
Jan 4, 2024 | 62.89 | 64.12 | 62.45 | 62.83 | 62.55 | 181,200 |
Jan 3, 2024 | 65.73 | 65.73 | 62.23 | 62.48 | 62.20 | 272,100 |
Jan 2, 2024 | 66.06 | 67.10 | 65.19 | 65.88 | 65.58 | 182,700 |
Dec 29, 2023 | 0.30 Dividend | |||||
Dec 29, 2023 | 69.17 | 69.57 | 66.51 | 66.63 | 66.33 | 218,400 |
Dec 28, 2023 | 68.75 | 69.54 | 68.44 | 69.49 | 68.88 | 114,000 |
Dec 27, 2023 | 69.25 | 69.84 | 69.12 | 69.44 | 68.83 | 161,100 |
Dec 26, 2023 | 67.94 | 69.66 | 67.50 | 69.23 | 68.62 | 126,700 |
Dec 22, 2023 | 67.20 | 68.49 | 67.07 | 67.62 | 67.02 | 140,000 |
Dec 21, 2023 | 66.90 | 67.04 | 65.96 | 66.70 | 66.11 | 131,600 |
Dec 20, 2023 | 67.23 | 69.84 | 66.17 | 66.25 | 65.67 | 373,300 |
Dec 19, 2023 | 65.32 | 67.70 | 65.32 | 67.26 | 66.67 | 276,600 |
Dec 18, 2023 | 65.30 | 66.01 | 64.21 | 64.84 | 64.27 | 189,400 |
Dec 15, 2023 | 66.30 | 66.94 | 64.70 | 65.01 | 64.44 | 1,188,800 |
Dec 14, 2023 | 62.28 | 65.90 | 62.28 | 65.39 | 64.81 | 386,000 |
Dec 13, 2023 | 56.66 | 61.32 | 56.18 | 61.20 | 60.66 | 273,000 |
Dec 12, 2023 | 57.14 | 57.14 | 55.83 | 56.01 | 55.52 | 157,200 |
Dec 11, 2023 | 56.42 | 57.54 | 56.00 | 56.92 | 56.42 | 157,100 |
Dec 8, 2023 | 56.09 | 57.07 | 56.00 | 56.77 | 56.27 | 112,600 |
Dec 7, 2023 | 55.49 | 56.28 | 55.04 | 56.23 | 55.73 | 161,900 |
Dec 6, 2023 | 55.75 | 57.57 | 54.91 | 55.27 | 54.78 | 153,800 |
Dec 5, 2023 | 56.00 | 56.02 | 54.74 | 55.00 | 54.51 | 149,800 |
Dec 4, 2023 | 54.15 | 56.61 | 53.63 | 55.95 | 55.46 | 216,400 |
Dec 1, 2023 | 51.25 | 54.71 | 50.56 | 54.49 | 54.01 | 213,100 |
Nov 30, 2023 | 52.09 | 52.25 | 50.90 | 51.16 | 50.71 | 153,400 |
Nov 29, 2023 | 51.05 | 52.53 | 51.05 | 51.43 | 50.98 | 149,200 |
Nov 28, 2023 | 51.28 | 51.28 | 50.36 | 50.81 | 50.36 | 136,300 |
Nov 27, 2023 | 50.18 | 51.55 | 49.72 | 51.16 | 50.71 | 127,400 |
Nov 24, 2023 | 50.34 | 51.12 | 50.34 | 50.61 | 50.16 | 33,300 |
Nov 22, 2023 | 51.44 | 51.44 | 50.11 | 50.68 | 50.23 | 90,800 |
Nov 21, 2023 | 51.34 | 51.36 | 50.45 | 50.47 | 50.02 | 99,600 |
Nov 20, 2023 | 52.13 | 52.13 | 51.38 | 51.88 | 51.42 | 91,600 |
Nov 17, 2023 | 51.05 | 52.23 | 50.57 | 51.88 | 51.42 | 198,000 |
Nov 16, 2023 | 51.50 | 51.75 | 49.92 | 50.48 | 50.03 | 170,100 |
Nov 15, 2023 | 51.73 | 52.25 | 51.03 | 51.46 | 51.01 | 218,500 |
Nov 14, 2023 | 50.11 | 52.59 | 50.01 | 51.56 | 51.10 | 295,900 |
Nov 13, 2023 | 46.68 | 47.94 | 46.06 | 47.72 | 47.30 | 112,100 |
Nov 10, 2023 | 47.41 | 47.53 | 46.28 | 47.05 | 46.63 | 175,800 |
Nov 9, 2023 | 48.90 | 49.08 | 46.94 | 47.30 | 46.88 | 171,100 |
Nov 8, 2023 | 50.23 | 50.33 | 48.48 | 48.98 | 48.55 | 189,800 |
Nov 7, 2023 | 50.80 | 51.00 | 50.09 | 50.41 | 49.96 | 95,500 |
Nov 6, 2023 | 51.31 | 51.88 | 50.33 | 50.88 | 50.43 | 217,600 |
Nov 3, 2023 | 51.11 | 52.82 | 50.90 | 52.26 | 51.80 | 260,200 |
Nov 2, 2023 | 47.76 | 49.13 | 47.30 | 49.01 | 48.58 | 155,900 |
Nov 1, 2023 | 47.02 | 47.19 | 46.02 | 47.11 | 46.69 | 134,100 |
Oct 31, 2023 | 47.24 | 47.47 | 46.86 | 47.16 | 46.74 | 109,600 |
Oct 30, 2023 | 47.13 | 48.17 | 46.84 | 47.16 | 46.74 | 121,900 |
Oct 27, 2023 | 47.78 | 47.78 | 46.13 | 46.84 | 46.43 | 152,900 |
Oct 26, 2023 | 46.61 | 48.26 | 46.37 | 48.00 | 47.58 | 156,000 |
Oct 25, 2023 | 46.02 | 46.54 | 45.21 | 46.35 | 45.94 | 128,000 |
Oct 24, 2023 | 47.03 | 47.45 | 46.05 | 46.36 | 45.95 | 191,400 |
Oct 23, 2023 | 46.57 | 47.85 | 46.39 | 46.99 | 46.58 | 206,400 |
Oct 20, 2023 | 49.18 | 49.18 | 46.43 | 46.47 | 46.06 | 332,000 |
Oct 19, 2023 | 49.09 | 50.69 | 48.79 | 49.02 | 48.59 | 287,100 |
Oct 18, 2023 | 50.09 | 50.21 | 48.80 | 49.06 | 48.63 | 251,700 |
Oct 17, 2023 | 49.05 | 51.42 | 47.75 | 50.32 | 49.88 | 886,400 |
Oct 16, 2023 | 52.28 | 53.14 | 51.51 | 52.87 | 52.40 | 309,000 |
Oct 13, 2023 | 52.79 | 53.65 | 51.13 | 51.29 | 50.84 | 177,400 |
Oct 12, 2023 | 52.90 | 52.90 | 51.46 | 52.76 | 52.29 | 177,400 |
Oct 11, 2023 | 53.67 | 54.23 | 52.53 | 52.91 | 52.44 | 167,800 |
Oct 10, 2023 | 53.70 | 54.84 | 53.33 | 53.41 | 52.94 | 231,200 |
Oct 9, 2023 | 53.26 | 53.72 | 52.87 | 53.11 | 52.64 | 204,100 |
Oct 6, 2023 | 53.55 | 54.35 | 52.46 | 53.64 | 53.17 | 249,800 |
Oct 5, 2023 | 52.61 | 54.36 | 52.48 | 54.05 | 53.57 | 180,700 |
Oct 4, 2023 | 52.07 | 52.77 | 51.41 | 52.61 | 52.15 | 207,100 |
Oct 3, 2023 | 52.49 | 52.49 | 51.62 | 52.20 | 51.74 | 201,900 |
Oct 2, 2023 | 52.14 | 52.75 | 51.26 | 52.66 | 52.20 | 301,100 |
Sep 29, 2023 | 0.28 Dividend | |||||
Sep 29, 2023 | 52.90 | 53.39 | 52.14 | 52.17 | 51.71 | 290,500 |
Sep 28, 2023 | 51.06 | 53.24 | 50.91 | 52.59 | 51.85 | 282,000 |
Sep 27, 2023 | 50.87 | 51.50 | 50.42 | 51.16 | 50.44 | 134,500 |
Sep 26, 2023 | 49.48 | 50.68 | 49.48 | 50.17 | 49.46 | 165,300 |
Sep 25, 2023 | 49.26 | 50.25 | 49.26 | 50.17 | 49.46 | 123,600 |
Sep 22, 2023 | 49.35 | 49.69 | 49.03 | 49.47 | 48.77 | 103,600 |
Sep 21, 2023 | 49.00 | 49.80 | 48.33 | 49.45 | 48.75 | 176,100 |
Sep 20, 2023 | 50.71 | 51.21 | 49.36 | 49.40 | 48.70 | 166,000 |
Sep 19, 2023 | 50.28 | 50.75 | 49.87 | 50.41 | 49.70 | 145,600 |
Sep 18, 2023 | 51.23 | 51.23 | 49.91 | 50.08 | 49.37 | 143,700 |
Sep 15, 2023 | 51.74 | 52.19 | 50.97 | 51.37 | 50.65 | 1,008,600 |
Sep 14, 2023 | 52.31 | 52.77 | 51.83 | 52.20 | 51.46 | 172,600 |
Sep 13, 2023 | 52.75 | 53.02 | 51.16 | 51.59 | 50.86 | 161,500 |
Sep 12, 2023 | 52.49 | 52.92 | 51.98 | 52.53 | 51.79 | 153,300 |
Sep 11, 2023 | 52.75 | 53.28 | 52.00 | 52.20 | 51.46 | 163,700 |
Sep 8, 2023 | 52.35 | 52.65 | 51.36 | 52.53 | 51.79 | 187,700 |
Sep 7, 2023 | 52.93 | 53.67 | 51.95 | 52.10 | 51.37 | 152,600 |
Sep 6, 2023 | 54.94 | 55.31 | 52.76 | 53.29 | 52.54 | 242,600 |
Sep 5, 2023 | 56.45 | 56.45 | 54.49 | 54.69 | 53.92 | 242,300 |
Sep 1, 2023 | 56.78 | 57.94 | 56.77 | 57.30 | 56.49 | 167,200 |
Aug 31, 2023 | 55.52 | 56.38 | 55.26 | 56.04 | 55.25 | 132,000 |
Aug 30, 2023 | 55.23 | 55.90 | 54.82 | 55.75 | 54.96 | 147,700 |
Aug 29, 2023 | 55.78 | 56.06 | 55.07 | 55.36 | 54.58 | 149,100 |
Aug 28, 2023 | 55.09 | 56.29 | 54.89 | 55.74 | 54.95 | 123,000 |
Aug 25, 2023 | 55.21 | 55.79 | 53.99 | 54.60 | 53.83 | 126,900 |
Aug 24, 2023 | 55.03 | 56.05 | 54.47 | 54.95 | 54.17 | 192,200 |
Aug 23, 2023 | 54.89 | 55.76 | 54.50 | 55.40 | 54.62 | 178,100 |
Aug 22, 2023 | 57.63 | 58.24 | 54.81 | 54.87 | 54.10 | 176,200 |
Aug 21, 2023 | 58.16 | 59.10 | 57.15 | 57.82 | 57.00 | 175,800 |
Aug 18, 2023 | 57.53 | 58.78 | 57.40 | 58.22 | 57.40 | 156,700 |
Aug 17, 2023 | 58.24 | 58.54 | 57.67 | 58.15 | 57.33 | 183,900 |
Aug 16, 2023 | 58.05 | 58.72 | 57.78 | 57.86 | 57.04 | 169,800 |
Aug 15, 2023 | 58.53 | 59.22 | 57.63 | 57.97 | 57.15 | 158,600 |
Aug 14, 2023 | 60.41 | 60.41 | 58.64 | 59.36 | 58.52 | 200,900 |
Aug 11, 2023 | 59.13 | 61.12 | 59.13 | 61.02 | 60.16 | 203,800 |
Aug 10, 2023 | 59.34 | 60.44 | 59.28 | 59.61 | 58.77 | 171,500 |
Aug 9, 2023 | 58.49 | 59.66 | 57.79 | 59.09 | 58.26 | 173,200 |
Aug 8, 2023 | 57.54 | 59.29 | 56.81 | 59.04 | 58.21 | 152,400 |
Aug 7, 2023 | 58.11 | 59.95 | 58.11 | 59.30 | 58.46 | 143,000 |
Aug 4, 2023 | 57.97 | 59.15 | 57.97 | 58.46 | 57.64 | 149,500 |
Aug 3, 2023 | 58.17 | 59.08 | 57.45 | 58.41 | 57.59 | 115,000 |
Aug 2, 2023 | 58.07 | 59.30 | 57.69 | 58.36 | 57.54 | 155,700 |
Aug 1, 2023 | 59.73 | 59.87 | 57.49 | 58.76 | 57.93 | 168,900 |
Jul 31, 2023 | 59.15 | 60.41 | 59.15 | 59.68 | 58.84 | 305,500 |
Jul 28, 2023 | 59.71 | 60.77 | 59.11 | 59.44 | 58.60 | 197,500 |
Jul 27, 2023 | 60.08 | 60.85 | 59.15 | 59.27 | 58.43 | 409,400 |
Jul 26, 2023 | 56.89 | 60.14 | 56.80 | 59.69 | 58.85 | 424,100 |
Jul 25, 2023 | 57.00 | 57.51 | 55.60 | 56.00 | 55.21 | 349,800 |
Jul 24, 2023 | 58.21 | 60.15 | 56.30 | 56.93 | 56.13 | 621,700 |
Jul 21, 2023 | 52.94 | 58.37 | 52.94 | 58.12 | 57.30 | 1,122,900 |
Jul 20, 2023 | 48.47 | 48.96 | 47.55 | 48.44 | 47.76 | 381,600 |
Jul 19, 2023 | 47.10 | 48.60 | 46.35 | 48.55 | 47.87 | 328,200 |
Jul 18, 2023 | 44.40 | 46.90 | 44.40 | 46.78 | 46.12 | 231,500 |
Jul 17, 2023 | 43.05 | 44.73 | 42.90 | 44.29 | 43.67 | 262,700 |
Jul 14, 2023 | 43.25 | 43.25 | 42.01 | 43.00 | 42.39 | 172,500 |
Jul 13, 2023 | 42.50 | 44.04 | 42.00 | 43.05 | 42.44 | 215,700 |
Jul 12, 2023 | 42.20 | 42.89 | 41.77 | 42.36 | 41.76 | 264,800 |
Jul 11, 2023 | 41.70 | 42.03 | 40.85 | 41.24 | 40.66 | 192,200 |
Jul 10, 2023 | 41.41 | 42.39 | 40.88 | 41.16 | 40.58 | 182,500 |
Jul 7, 2023 | 40.54 | 41.76 | 40.54 | 41.25 | 40.67 | 242,300 |
Jul 6, 2023 | 40.58 | 41.25 | 39.27 | 41.05 | 40.47 | 254,300 |
Jul 5, 2023 | 41.64 | 42.26 | 40.31 | 41.49 | 40.90 | 250,500 |
Jul 3, 2023 | 40.87 | 42.20 | 40.87 | 42.15 | 41.56 | 130,700 |
Jun 30, 2023 | 0.28 Dividend | |||||
Jun 30, 2023 | 42.13 | 42.13 | 40.68 | 40.92 | 40.34 | 183,100 |
Jun 29, 2023 | 41.52 | 42.20 | 41.40 | 41.90 | 41.03 | 176,600 |
Jun 28, 2023 | 42.53 | 42.53 | 40.76 | 41.05 | 40.20 | 210,600 |
Jun 27, 2023 | 42.05 | 43.39 | 41.93 | 42.87 | 41.98 | 402,300 |
Jun 26, 2023 | 41.38 | 42.72 | 41.30 | 41.93 | 41.06 | 501,300 |
Jun 23, 2023 | 40.75 | 41.65 | 40.64 | 40.73 | 39.89 | 1,651,000 |
Jun 22, 2023 | 43.34 | 43.34 | 41.37 | 41.68 | 40.82 | 204,600 |
Jun 21, 2023 | 44.47 | 44.65 | 43.43 | 43.51 | 42.61 | 171,700 |
Jun 20, 2023 | 44.67 | 45.09 | 44.35 | 44.88 | 43.95 | 165,000 |
Jun 16, 2023 | 46.43 | 46.43 | 44.83 | 45.25 | 44.31 | 693,000 |
Jun 15, 2023 | 44.56 | 46.34 | 44.56 | 46.15 | 45.19 | 203,700 |
Jun 14, 2023 | 46.09 | 47.15 | 44.71 | 44.85 | 43.92 | 246,800 |
Jun 13, 2023 | 44.79 | 46.41 | 44.52 | 46.20 | 45.24 | 192,800 |
Jun 12, 2023 | 44.36 | 45.78 | 44.09 | 44.74 | 43.81 | 220,000 |
Jun 9, 2023 | 44.17 | 44.53 | 43.59 | 44.16 | 43.25 | 199,100 |
Jun 8, 2023 | 45.87 | 46.00 | 43.83 | 44.11 | 43.20 | 322,000 |
Jun 7, 2023 | 46.15 | 47.13 | 45.38 | 46.10 | 45.15 | 419,900 |
Jun 6, 2023 | 42.95 | 46.40 | 42.66 | 45.18 | 44.24 | 386,600 |
Jun 5, 2023 | 45.01 | 45.01 | 42.39 | 42.85 | 41.96 | 296,600 |
Jun 2, 2023 | 42.57 | 45.23 | 42.13 | 45.01 | 44.08 | 311,500 |
Jun 1, 2023 | 40.73 | 41.74 | 39.66 | 41.37 | 40.51 | 213,900 |
May 31, 2023 | 41.68 | 41.68 | 40.27 | 40.30 | 39.47 | 407,300 |
May 30, 2023 | 42.47 | 42.65 | 41.52 | 41.82 | 40.95 | 160,500 |
May 26, 2023 | 42.11 | 42.77 | 41.62 | 42.20 | 41.33 | 156,400 |
May 25, 2023 | 42.87 | 43.56 | 42.04 | 42.44 | 41.56 | 197,000 |
May 24, 2023 | 44.59 | 45.09 | 43.41 | 43.41 | 42.51 | 211,500 |
May 23, 2023 | 45.40 | 47.09 | 44.84 | 45.38 | 44.44 | 256,400 |
May 22, 2023 | 44.49 | 45.54 | 43.79 | 45.06 | 44.13 | 202,800 |
May 19, 2023 | 45.68 | 45.94 | 43.01 | 44.04 | 43.13 | 246,500 |
May 18, 2023 | 45.92 | 45.92 | 44.65 | 45.52 | 44.58 | 261,100 |
May 17, 2023 | 42.28 | 46.10 | 41.98 | 45.90 | 44.95 | 378,400 |
May 16, 2023 | 42.38 | 42.66 | 41.58 | 41.68 | 40.82 | 411,300 |
May 15, 2023 | 41.98 | 42.90 | 41.80 | 42.16 | 41.29 | 335,600 |
May 12, 2023 | 42.44 | 42.68 | 41.45 | 41.97 | 41.10 | 325,800 |
May 11, 2023 | 43.25 | 43.49 | 42.49 | 42.57 | 41.69 | 249,400 |
May 10, 2023 | 46.01 | 46.10 | 43.79 | 44.28 | 43.36 | 267,900 |
May 9, 2023 | 46.48 | 46.79 | 44.88 | 45.28 | 44.34 | 265,600 |
May 8, 2023 | 48.27 | 48.68 | 46.47 | 46.64 | 45.67 | 264,400 |
May 5, 2023 | 46.55 | 47.74 | 45.30 | 47.58 | 46.60 | 364,500 |
May 4, 2023 | 45.22 | 45.51 | 42.71 | 44.60 | 43.68 | 513,700 |
May 3, 2023 | 47.53 | 48.62 | 45.96 | 46.23 | 45.27 | 315,900 |
May 2, 2023 | 49.86 | 49.86 | 46.73 | 47.38 | 46.40 | 347,500 |
May 1, 2023 | 50.50 | 51.43 | 50.18 | 50.28 | 49.24 | 238,400 |
Apr 28, 2023 | 50.00 | 50.86 | 49.96 | 50.50 | 49.45 | 205,500 |
Apr 27, 2023 | 48.63 | 50.18 | 48.40 | 50.05 | 49.01 | 191,200 |
Apr 26, 2023 | 48.66 | 50.01 | 48.19 | 48.62 | 47.61 | 188,000 |
Related Tickers
RBB RBB Bancorp
18.24
+0.94%
IBTX Independent Bank Group, Inc.
39.73
+1.20%
NBTB NBT Bancorp Inc.
35.89
+0.42%
PNFP Pinnacle Financial Partners, Inc.
81.30
-0.29%
SMBK SmartFinancial, Inc.
21.02
+0.86%
BFST Business First Bancshares, Inc.
21.20
-2.62%
FBK FB Financial Corporation
38.30
+0.98%
RNST Renasant Corporation
29.87
-0.15%
MBIN Merchants Bancorp
39.27
-0.18%
SSB SouthState Corporation
78.12
-1.06%