XNYS
Datos históricos de ServisFirst Bancshares, Inc.
ServisFirst Bancshares, Inc. · SFBS
$38.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:16 UTC
- Variación en el periodo
- +0.08%
- Máximo
- US$46.04
- 14 de agosto de 2026
- Mínimo
- US$33.60
- 18 de noviembre de 2025
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.45 | 38.59 | 38.06 | 38.41 | −0.49% | 347,151.934 |
| 8 oct 2026 | 38.24 | 38.76 | 37.51 | 38.60 | +1.10% | 543,958.844 |
| 7 oct 2026 | 38.10 | 38.76 | 37.79 | 38.18 | −1.39% | 622,886.077 |
| 6 oct 2026 | 39.44 | 39.92 | 38.64 | 38.72 | −2.00% | 925,756.757 |
| 5 oct 2026 | 40.12 | 40.12 | 39.36 | 39.51 | −1.59% | 646,833.788 |
| 2 oct 2026 | 39.95 | 40.39 | 39.86 | 40.15 | +1.01% | 567,118.46 |
| 1 oct 2026 | 39.55 | 39.93 | 38.72 | 39.75 | −0.58% | 625,539.568 |
| 30 sep 2026 | 40.29 | 41.45 | 39.77 | 39.98 | −0.25% | 532,957.919 |
| 29 sep 2026 | 40.83 | 41.14 | 40.06 | 40.08 | −2.29% | 581,801.479 |
| 28 sep 2026 | 41.05 | 41.49 | 40.65 | 41.02 | −0.70% | 580,085.578 |
| 25 sep 2026 | 41.43 | 41.72 | 41.01 | 41.31 | +0.15% | 778,214.434 |
| 24 sep 2026 | 41.35 | 41.45 | 40.56 | 41.25 | +0.19% | 610,864.799 |
| 23 sep 2026 | 41.66 | 41.84 | 41.16 | 41.17 | −1.39% | 733,665.898 |
| 22 sep 2026 | 42.28 | 42.33 | 41.66 | 41.75 | −0.41% | 882,411.242 |
| 21 sep 2026 | 41.59 | 42.26 | 41.32 | 41.92 | +1.13% | 854,601.779 |
| 18 sep 2026 | 40.80 | 41.67 | 40.50 | 41.45 | +1.22% | 2.17 M |
| 17 sep 2026 | 41.80 | 41.82 | 40.78 | 40.95 | −0.80% | 533,349.888 |
| 16 sep 2026 | 42.41 | 42.41 | 40.49 | 41.28 | −2.48% | 794,889.216 |
| 15 sep 2026 | 42.44 | 42.74 | 42.21 | 42.33 | +0.07% | 677,853.86 |
| 14 sep 2026 | 42.01 | 42.66 | 42.01 | 42.30 | +0.40% | 774,415.563 |
| 11 sep 2026 | 42.89 | 42.93 | 41.84 | 42.13 | −0.50% | 467,388.044 |
| 10 sep 2026 | 41.93 | 42.34 | 41.60 | 42.34 | +0.69% | 460,795.42 |
| 9 sep 2026 | 42.50 | 42.50 | 41.54 | 42.05 | −1.52% | 671,312.982 |
| 8 sep 2026 | 43.05 | 43.11 | 42.66 | 42.70 | −1.00% | 593,073.238 |
| 4 sep 2026 | 42.29 | 43.38 | 42.29 | 43.13 | +1.48% | 380,518.765 |
| 3 sep 2026 | 42.64 | 43.08 | 42.32 | 42.50 | +0.47% | 358,652.009 |
| 2 sep 2026 | 41.80 | 42.70 | 41.65 | 42.30 | +1.85% | 640,666.279 |
| 1 sep 2026 | 42.96 | 43.12 | 41.17 | 41.53 | −3.51% | 559,441.623 |
| 31 ago 2026 | 43.00 | 43.16 | 42.61 | 43.04 | −0.37% | 456,102.382 |
| 28 ago 2026 | 43.45 | 43.58 | 42.97 | 43.20 | +0.02% | 511,299.726 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.