Mercados españoles cerrados

ServisFirst Bancshares, Inc. (SFBS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,61+1,27 (+2,01%)
Al cierre: 04:00PM EDT
64,61 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202463,3064,7163,0164,6164,6188.090
08 may 202462,4463,8362,4463,3463,34101.600
07 may 202463,7564,2763,1263,1963,19130.200
06 may 202463,4164,1263,0163,4263,42128.100
03 may 202462,9463,0162,1262,8362,83136.400
02 may 202461,4061,7159,8561,6061,60154.600
01 may 202459,5962,0259,2560,3060,30220.000
30 abr 202458,9059,4758,4358,9658,96174.700
29 abr 202461,0061,0059,2759,3059,30187.600
26 abr 202461,2461,8260,7160,7560,75131.900
25 abr 202462,1462,2560,7261,2761,27293.800
24 abr 202462,2863,1761,5163,0463,04188.900
23 abr 202464,6967,0062,4262,6262,62414.900
22 abr 202460,6561,7459,8361,3061,30142.800
19 abr 202458,9460,5358,9460,2260,22189.700
18 abr 202458,8859,5858,7259,0559,05155.400
17 abr 202459,7860,0358,6058,8658,86139.900
16 abr 202458,7060,0658,1059,1359,13123.900
15 abr 202460,0160,0758,2659,5859,58173.700
12 abr 202459,7460,3658,9659,5659,56130.100
11 abr 202460,2660,6258,8360,4260,42181.700
10 abr 202463,1263,1258,7959,7359,73358.300
09 abr 202464,9366,1264,7065,5365,5399.100
08 abr 202463,2564,7962,3364,5164,51107.500
05 abr 202462,3563,1061,5562,8762,87265.100
04 abr 202464,0264,9862,3562,5662,56188.300
03 abr 202462,2263,3362,1462,9462,94129.000
02 abr 202464,5264,7261,7762,6762,67291.600
01 abr 202466,1066,1064,2865,5965,59200.100
28 mar 202465,6967,2065,0966,3666,36172.900
28 mar 20240.3 Dividendo
27 mar 202464,0166,4264,0166,1965,89146.200
26 mar 202464,2764,2863,3463,7463,45135.700
25 mar 202464,2965,1163,5763,6763,3867.900
22 mar 202465,3865,3863,4763,9263,63122.200
21 mar 202464,0765,2463,9964,9964,70159.100
20 mar 202460,6964,2860,3263,7663,47184.600
19 mar 202461,2161,7360,6560,7360,45174.400
18 mar 202461,9362,5361,1461,2660,98162.600
15 mar 202461,4562,7261,0761,7161,43690.600
14 mar 202463,2663,2661,3161,6461,36310.000
13 mar 202463,7765,1963,7263,9163,62131.600
12 mar 202464,9765,2163,5064,0063,71135.200
11 mar 202465,3665,9065,0665,3265,02121.300
08 mar 202466,9366,9364,6565,4565,15124.100
07 mar 202465,5266,0764,3264,9364,64141.100
06 mar 202464,4665,7162,9764,4564,16226.100
05 mar 202460,9064,7660,3764,4164,12163.600
04 mar 202462,5763,5360,9461,4561,17157.000
01 mar 202462,6362,6460,8862,3562,07127.200
29 feb 202463,6664,2862,5763,1962,90148.400
28 feb 202461,4162,7661,4161,9561,67108.300
27 feb 202462,6262,8862,2062,4462,16103.100
26 feb 202462,4163,3561,2162,0461,76140.300
23 feb 202461,9963,5261,3262,9962,7099.200
22 feb 202462,3463,0861,6862,1561,87170.300
21 feb 202463,0263,0261,9762,6862,40145.600
20 feb 202464,6264,8263,3063,4263,13189.000
16 feb 202465,4666,5765,1965,8565,55170.500
15 feb 202463,4467,1163,4466,7566,45233.100
14 feb 202460,5563,1860,4062,8262,54188.400
13 feb 202461,4762,6059,1560,2059,93336.200
12 feb 202462,7265,4062,6864,6264,33217.000
09 feb 202460,3963,2959,6562,5762,29266.700
08 feb 202459,6260,4758,9060,4260,15194.500
07 feb 202460,5260,5258,0559,8259,55194.700
06 feb 202460,5461,4959,6960,3660,09195.600
05 feb 202463,3763,5260,7860,8560,57227.100
02 feb 202463,5464,9363,1964,5364,24250.300
01 feb 202467,9567,9563,0165,5465,24222.800
31 ene 202468,2570,7666,8767,1466,84355.800
30 ene 202468,8070,8468,2169,7169,39182.900
29 ene 202466,4468,2566,3068,1867,87207.100
26 ene 202465,9566,9865,7766,5266,22103.800
25 ene 202467,4067,8865,3765,8165,51129.700
24 ene 202466,5166,9465,6766,1965,89118.800
23 ene 202467,1867,1865,0065,7765,47156.400
22 ene 202464,8666,8564,8066,2665,96215.300
19 ene 202462,1763,7661,6863,7063,41154.900
18 ene 202460,7162,1959,9662,1461,86169.300
17 ene 202458,8760,3358,8760,1159,84216.300
16 ene 202461,7161,7159,7860,3760,10129.800
12 ene 202462,9462,9661,4161,6261,34133.700
11 ene 202462,1562,1560,3861,9061,62226.700
10 ene 202463,0563,6662,1862,8062,52136.600
09 ene 202463,3764,7163,0163,5663,27129.500
08 ene 202463,7964,8563,4264,7764,48125.700
05 ene 202462,2164,7562,2163,6263,33150.700
04 ene 202462,8964,1262,4562,8362,55181.200
03 ene 202465,7365,7362,2362,4862,20272.100
02 ene 202466,0667,1065,1965,8865,58182.700
29 dic 202369,1769,5766,5166,6366,33218.400
29 dic 20230.3 Dividendo
28 dic 202368,7569,5468,4469,4968,88114.000
27 dic 202369,2569,8469,1269,4468,83161.100
26 dic 202367,9469,6667,5069,2368,62126.700
22 dic 202367,2068,4967,0767,6267,02140.000
21 dic 202366,9067,0465,9666,7066,11131.600
20 dic 202367,2369,8466,1766,2565,67373.300
19 dic 202365,3267,7065,3267,2666,67276.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...