Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	52.43	52.92	51.68	51.71	293,154	-0.14(-0.27%)
Sep 28, 2023	50.34	52.49	50.19	51.85	285,997	+1.69(+3.36%)
Sep 27, 2023	49.88	50.50	49.44	50.16	137,183	+0.97(+1.97%)
Sep 26, 2023	48.52	49.69	48.52	49.19	168,590	+0.00(+0.00%)
Sep 25, 2023	48.30	49.27	48.67	49.19	126,020	+0.69(+1.41%)
Sep 22, 2023	48.39	48.73	48.07	48.51	105,698	+0.02(+0.04%)
Sep 21, 2023	48.04	48.83	47.39	48.49	179,586	+0.05(+0.10%)
Sep 20, 2023	49.72	50.21	48.40	48.44	169,657	-0.99(-2.00%)
Sep 19, 2023	49.30	49.76	48.89	49.43	148,459	+0.32(+0.66%)
Sep 18, 2023	50.23	50.23	48.94	49.10	146,543	-1.26(-2.51%)
Sep 15, 2023	50.73	51.17	49.97	50.37	1,030,770	-0.81(-1.59%)
Sep 14, 2023	51.29	51.74	50.82	51.18	176,055	+0.60(+1.18%)
Sep 13, 2023	51.72	51.99	50.16	50.58	164,685	-0.92(-1.79%)
Sep 12, 2023	51.47	51.89	50.97	51.51	156,308	+0.32(+0.63%)
Sep 11, 2023	51.72	52.24	50.99	51.18	166,915	-0.32(-0.63%)
Sep 08, 2023	51.33	51.62	50.36	51.51	191,410	+0.42(+0.83%)
Sep 07, 2023	51.90	52.62	50.94	51.08	155,644	-1.17(-2.23%)
Sep 06, 2023	53.87	54.23	51.73	52.25	247,382	-1.37(-2.56%)
Sep 05, 2023	55.35	55.35	53.43	53.62	247,073	-2.56(-4.55%)
Sep 01, 2023	55.67	56.81	55.66	56.18	170,476	+1.24(+2.25%)
Aug 31, 2023	54.44	55.28	54.18	54.95	134,670	+0.28(+0.52%)
Aug 30, 2023	54.15	54.81	53.75	54.66	150,605	+0.38(+0.70%)
Aug 29, 2023	54.69	54.97	54.00	54.28	152,015	-0.37(-0.68%)
Aug 28, 2023	54.02	55.19	53.82	54.65	125,478	+1.12(+2.09%)
Aug 25, 2023	54.13	54.70	52.94	53.54	129,406	-0.34(-0.64%)
Aug 24, 2023	53.96	54.96	53.40	53.88	195,977	-0.44(-0.81%)
Aug 23, 2023	53.82	54.68	53.44	54.32	181,627	+0.52(+0.97%)
Aug 22, 2023	56.51	57.11	53.74	53.80	179,693	-2.89(-5.10%)
Aug 21, 2023	57.03	57.95	56.03	56.69	179,266	-0.39(-0.69%)
Aug 18, 2023	56.41	57.63	56.28	57.08	159,785	+0.07(+0.12%)
Aug 17, 2023	57.10	57.40	56.55	57.02	187,579	+0.28(+0.50%)
Aug 16, 2023	56.92	57.57	56.65	56.73	173,209	-0.11(-0.19%)
Aug 15, 2023	57.39	58.06	56.51	56.84	161,756	-1.36(-2.34%)
Aug 14, 2023	59.23	59.23	57.50	58.20	204,922	-1.63(-2.72%)
Aug 11, 2023	57.98	59.93	57.98	59.83	207,819	+1.38(+2.37%)
Aug 10, 2023	58.18	59.26	58.12	58.45	174,951	+0.51(+0.88%)
Aug 09, 2023	57.35	58.50	56.66	57.94	176,602	+0.05(+0.08%)
Aug 08, 2023	56.42	58.13	55.70	57.89	155,468	-0.26(-0.44%)
Aug 07, 2023	56.98	58.78	56.98	58.14	145,871	+0.82(+1.44%)
Aug 04, 2023	56.84	57.99	56.84	57.32	152,522	+0.05(+0.09%)
Aug 03, 2023	57.04	57.93	56.33	57.27	117,295	+0.05(+0.09%)
Aug 02, 2023	56.94	58.14	56.56	57.22	158,819	-0.39(-0.68%)
Aug 01, 2023	58.57	58.70	56.37	57.61	172,225	-0.90(-1.54%)
Jul 31, 2023	58.00	59.23	58.00	58.52	311,539	+0.24(+0.40%)
Jul 28, 2023	58.55	59.58	57.96	58.28	201,393	+0.17(+0.29%)
Jul 27, 2023	58.91	59.66	58.00	58.11	417,584	-0.41(-0.70%)
Jul 26, 2023	55.78	58.97	55.69	58.53	432,572	+3.62(+6.59%)
Jul 25, 2023	55.89	56.39	54.52	54.91	356,729	-0.91(-1.63%)
Jul 24, 2023	57.07	58.98	55.20	55.82	634,057	-1.17(-2.05%)
Jul 21, 2023	51.91	57.23	51.91	56.99	1,145,219	+9.49(+19.98%)
Jul 20, 2023	47.52	48.01	46.62	47.50	389,254	-0.11(-0.23%)
Jul 19, 2023	46.18	47.65	45.45	47.60	334,767	+1.74(+3.78%)
Jul 18, 2023	43.53	45.99	43.53	45.87	236,097	+2.44(+5.62%)
Jul 17, 2023	42.21	43.86	42.06	43.43	267,885	+1.26(+3.00%)
Jul 14, 2023	42.41	42.41	41.19	42.16	175,979	-0.05(-0.12%)
Jul 13, 2023	41.67	43.18	41.18	42.21	220,033	+0.68(+1.63%)
Jul 12, 2023	41.38	42.05	40.96	41.53	270,189	+1.10(+2.72%)
Jul 11, 2023	40.89	41.21	40.05	40.44	196,057	+0.08(+0.19%)
Jul 10, 2023	40.60	41.56	40.08	40.36	186,122	-0.09(-0.22%)
Jul 07, 2023	39.75	40.95	39.75	40.45	247,111	+0.20(+0.49%)
Jul 06, 2023	39.79	40.45	38.50	40.25	259,311	-0.43(-1.06%)
Jul 05, 2023	40.83	41.44	39.52	40.68	255,444	-0.65(-1.57%)
Jul 03, 2023	40.07	41.38	40.07	41.33	133,255	+1.21(+3.01%)
Jun 30, 2023	41.31	41.31	39.89	40.12	186,843	-0.69(-1.68%)
Jun 29, 2023	40.44	41.10	40.32	40.81	181,352	+0.83(+2.07%)
Jun 28, 2023	41.42	41.42	39.70	39.98	216,239	-1.77(-4.25%)
Jun 27, 2023	40.95	42.26	40.84	41.75	413,053	+0.92(+2.24%)
Jun 26, 2023	40.30	41.61	40.22	40.84	514,748	+1.17(+2.95%)
Jun 23, 2023	39.69	40.56	39.58	39.67	1,727,799	-0.93(-2.28%)
Jun 22, 2023	42.21	42.21	40.29	40.59	210,102	-1.78(-4.21%)
Jun 21, 2023	43.31	43.49	42.30	42.38	176,265	-1.33(-3.05%)
Jun 20, 2023	43.51	43.92	43.19	43.71	169,421	-0.36(-0.82%)
Jun 16, 2023	45.22	45.22	43.66	44.07	711,579	-0.88(-1.95%)
Jun 15, 2023	43.40	45.13	43.40	44.95	209,158	-0.48(-1.05%)
May 08, 2023	47.01	47.41	45.26	45.42	271,478	-0.92(-1.98%)
May 05, 2023	45.34	46.50	44.12	46.34	374,267	+2.90(+6.68%)
May 04, 2023	44.04	44.32	41.60	43.44	527,473	-1.59(-3.53%)
May 03, 2023	46.29	47.35	44.76	45.03	324,602	-1.12(-2.43%)
May 02, 2023	48.56	48.56	45.51	46.15	356,767	-2.82(-5.77%)
May 01, 2023	49.18	50.09	48.87	48.97	244,814	-0.21(-0.44%)
Apr 28, 2023	48.70	49.53	48.66	49.18	211,015	+0.44(+0.90%)
Apr 27, 2023	47.36	48.87	47.14	48.75	196,282	+1.39(+2.94%)
Apr 26, 2023	47.39	48.71	46.93	47.35	193,049	-0.35(-0.73%)
Apr 25, 2023	49.31	49.83	47.53	47.70	232,811	-2.35(-4.69%)
Apr 24, 2023	49.25	50.18	48.84	50.05	204,561	+0.65(+1.32%)
Apr 21, 2023	49.02	49.77	48.37	49.40	245,501	+0.80(+1.64%)
Apr 20, 2023	49.44	49.70	47.86	48.60	189,025	-1.46(-2.92%)
Apr 19, 2023	49.13	51.11	48.41	50.06	232,746	+1.11(+2.27%)
Apr 18, 2023	50.31	50.31	45.93	48.95	513,726	-1.58(-3.12%)
Apr 17, 2023	49.09	50.89	48.37	50.53	277,684	+1.34(+2.73%)
Apr 14, 2023	51.48	51.78	48.76	49.18	179,794	-1.52(-3.00%)
Apr 13, 2023	50.24	51.12	49.27	50.70	154,154	+0.68(+1.36%)
Apr 12, 2023	51.54	51.54	49.87	50.02	104,522	-1.21(-2.36%)
Apr 11, 2023	50.94	51.76	50.71	51.23	148,304	+0.36(+0.71%)
Apr 10, 2023	50.19	51.21	50.02	50.87	214,273	+0.47(+0.93%)
Apr 06, 2023	49.68	50.74	49.64	50.40	220,833	+0.49(+0.98%)
Apr 05, 2023	50.63	50.95	49.65	49.91	246,594	-1.25(-2.44%)
Apr 04, 2023	52.80	52.80	50.13	51.16	292,142	-1.16(-2.22%)
Apr 03, 2023	53.08	53.96	51.72	52.32	225,442	-0.89(-1.67%)
Mar 31, 2023	52.42	53.33	52.02	53.21	282,486	+0.91(+1.73%)
Mar 30, 2023	53.73	53.73	51.82	52.30	143,072	-1.00(-1.87%)
Mar 29, 2023	53.96	54.04	52.51	53.30	143,785	-0.05(-0.09%)
Mar 28, 2023	52.94	53.80	52.42	53.35	207,809	+0.48(+0.92%)
Mar 27, 2023	54.26	54.26	52.85	52.86	215,714	-0.25(-0.47%)
Mar 24, 2023	50.91	53.40	50.42	53.11	305,188	+1.37(+2.64%)
Mar 23, 2023	53.69	53.69	51.32	51.75	268,850	-1.42(-2.68%)
Mar 22, 2023	57.19	57.49	52.96	53.17	382,492	-4.06(-7.09%)
Mar 21, 2023	58.23	59.00	56.61	57.23	249,900	+1.32(+2.36%)
Mar 20, 2023	55.84	57.49	55.28	55.91	370,285	+1.19(+2.18%)
Mar 17, 2023	56.89	56.89	54.16	54.72	718,842	-3.27(-5.63%)
Mar 16, 2023	55.02	58.71	53.52	57.99	399,320	+2.18(+3.91%)
Mar 15, 2023	51.89	56.25	51.32	55.81	634,022	+1.28(+2.35%)
Mar 14, 2023	60.37	61.79	53.48	54.53	481,141	-1.73(-3.08%)
Mar 13, 2023	55.65	57.72	51.08	56.26	941,726	-4.55(-7.49%)
Mar 10, 2023	61.22	62.78	58.51	60.82	414,492	-1.57(-2.52%)
Mar 09, 2023	66.08	66.08	62.14	62.39	371,647	-4.11(-6.18%)
Mar 08, 2023	67.35	67.35	65.89	66.50	238,867	-0.94(-1.39%)
Mar 07, 2023	68.78	68.78	67.10	67.43	238,572	-1.57(-2.27%)
Mar 06, 2023	69.06	69.92	68.53	69.00	198,117	-0.33(-0.48%)
Mar 03, 2023	68.76	69.41	67.66	69.33	143,642	+1.03(+1.50%)
Mar 02, 2023	70.15	70.29	67.91	68.31	282,731	-2.25(-3.19%)
Mar 01, 2023	71.18	71.55	69.77	70.55	203,259	-1.09(-1.53%)
Feb 28, 2023	71.80	72.32	71.29	71.65	209,521	-0.31(-0.43%)
Feb 27, 2023	72.18	72.78	71.47	71.96	141,888	+0.17(+0.24%)
Feb 24, 2023	71.42	71.98	71.19	71.79	189,885	-0.06(-0.08%)
Feb 23, 2023	71.13	72.07	70.40	71.84	184,417	+1.02(+1.44%)
Feb 22, 2023	71.22	71.52	70.70	70.83	245,580	-0.24(-0.34%)
Feb 21, 2023	71.17	71.70	70.45	71.07	156,936	-0.73(-1.01%)
Feb 17, 2023	71.48	71.91	70.92	71.80	266,038	+0.59(+0.83%)
Feb 16, 2023	70.89	71.58	70.31	71.20	124,503	-0.55(-0.77%)
Feb 15, 2023	70.05	72.11	69.84	71.76	198,263	+1.31(+1.86%)
Feb 14, 2023	70.24	70.77	69.80	70.45	321,868	-0.04(-0.06%)
Feb 13, 2023	69.75	70.58	69.56	70.49	141,437	+0.04(+0.06%)
Feb 10, 2023	69.75	70.65	69.37	70.45	208,961	+0.25(+0.36%)
Feb 09, 2023	70.36	70.48	69.93	70.20	276,821	+0.27(+0.39%)
Feb 08, 2023	69.72	70.42	69.57	69.92	231,952	-0.52(-0.74%)
Feb 07, 2023	69.22	70.61	68.86	70.45	239,576	+0.82(+1.18%)
Feb 06, 2023	69.41	70.06	68.76	69.62	161,914	-0.39(-0.55%)
Feb 03, 2023	69.11	70.26	69.11	70.01	190,535	+0.58(+0.84%)
Feb 02, 2023	67.30	69.45	67.09	69.43	142,226	+2.67(+4.01%)
Feb 01, 2023	65.59	67.83	65.19	66.76	230,849	+0.70(+1.06%)
Jan 31, 2023	64.99	66.06	63.99	66.06	391,830	+1.00(+1.53%)
Jan 30, 2023	64.67	65.69	64.43	65.06	187,140	+0.21(+0.33%)
Jan 27, 2023	64.08	65.01	63.73	64.85	171,041	+0.77(+1.19%)
Jan 26, 2023	63.77	64.08	63.27	64.08	249,197	+0.44(+0.69%)
Jan 25, 2023	62.78	63.93	62.50	63.65	252,963	+0.84(+1.34%)
Jan 24, 2023	67.79	67.94	62.69	62.80	495,665	-6.88(-9.87%)
Jan 23, 2023	69.61	70.38	68.80	69.68	147,730	+0.15(+0.21%)
Jan 20, 2023	69.14	69.66	68.77	69.54	175,861	+1.03(+1.50%)
Jan 19, 2023	68.15	68.97	67.32	68.51	134,409	+0.40(+0.58%)
Jan 18, 2023	69.76	69.76	67.80	68.11	172,898	-1.59(-2.28%)
Jan 17, 2023	70.11	70.18	69.01	69.70	124,308	-0.17(-0.25%)
Jan 13, 2023	68.60	70.31	68.06	69.88	109,690	+0.38(+0.54%)
Jan 12, 2023	67.76	69.50	67.37	69.50	143,625	+1.92(+2.84%)
Jan 11, 2023	66.86	67.89	66.86	67.58	141,335	+0.47(+0.71%)
Jan 10, 2023	66.24	67.45	65.83	67.11	128,946	+0.92(+1.39%)
Jan 09, 2023	66.65	66.92	66.03	66.19	132,295	-0.40(-0.60%)
Jan 06, 2023	65.72	67.19	65.72	66.58	142,948	+1.41(+2.17%)
Jan 05, 2023	64.66	65.37	63.46	65.17	125,665	+0.26(+0.40%)
Jan 04, 2023	67.07	67.50	64.34	64.91	281,068	-1.26(-1.90%)
Jan 03, 2023	67.39	67.86	65.79	66.17	175,035	-0.60(-0.90%)
Dec 30, 2022	66.87	67.46	66.52	66.77	177,699	-0.45(-0.66%)
Dec 29, 2022	65.90	67.51	65.48	67.21	149,625	+1.84(+2.82%)
Dec 28, 2022	66.83	66.89	65.34	65.37	113,870	-1.17(-1.75%)
Dec 27, 2022	66.34	66.68	65.62	66.54	98,143	+0.16(+0.25%)
Dec 23, 2022	65.22	67.00	65.22	66.37	145,934	+0.60(+0.91%)
Dec 22, 2022	65.95	66.06	64.64	65.77	214,253	-0.65(-0.97%)
Dec 21, 2022	66.63	68.03	66.01	66.42	190,497	-0.20(-0.30%)
Dec 20, 2022	64.65	67.07	64.58	66.62	203,281	+2.46(+3.84%)
Dec 19, 2022	62.68	64.34	62.48	64.16	142,316	+1.88(+3.02%)
Dec 16, 2022	61.38	62.77	61.31	62.28	539,670	+0.44(+0.72%)
Dec 15, 2022	64.65	64.65	61.46	61.84	226,854	-3.48(-5.33%)
Dec 14, 2022	68.16	68.89	65.26	65.32	208,644	-3.67(-5.32%)
Dec 13, 2022	72.16	72.16	68.50	68.99	189,145	-1.43(-2.03%)
Dec 12, 2022	70.84	71.00	69.96	70.42	97,811	+0.06(+0.08%)
Dec 09, 2022	69.83	71.26	69.83	70.36	101,825	-0.12(-0.16%)
Dec 08, 2022	70.12	70.57	69.06	70.47	117,145	+0.73(+1.05%)
Dec 07, 2022	69.82	70.25	69.34	69.74	90,462	-0.12(-0.17%)
Dec 06, 2022	70.44	70.56	69.37	69.86	148,975	-0.46(-0.66%)
Dec 05, 2022	73.75	74.49	69.22	70.32	165,255	-4.00(-5.38%)
Dec 02, 2022	73.36	74.34	73.36	74.31	66,119	+0.32(+0.43%)
Dec 01, 2022	73.59	74.13	71.80	74.00	109,860	+0.83(+1.13%)
Nov 30, 2022	71.14	73.35	70.06	73.17	237,581	+1.81(+2.54%)
Nov 29, 2022	71.47	72.67	71.28	71.35	114,919	-0.51(-0.71%)
Nov 28, 2022	73.75	73.75	71.50	71.86	107,053	-2.04(-2.76%)
Nov 25, 2022	73.99	74.23	73.29	73.90	47,171	+0.35(+0.47%)
Nov 23, 2022	73.04	73.87	72.51	73.55	81,097	+0.44(+0.61%)
Nov 22, 2022	73.48	73.69	72.72	73.11	71,945	+0.25(+0.34%)
Nov 21, 2022	72.80	73.23	72.22	72.86	114,179	+0.24(+0.33%)
Nov 18, 2022	73.83	73.83	72.52	72.62	140,241	-0.20(-0.28%)
Nov 17, 2022	73.04	73.26	71.93	72.82	105,151	-1.09(-1.48%)
Nov 16, 2022	75.64	76.48	73.47	73.91	143,502	-1.23(-1.63%)
Nov 15, 2022	74.29	76.61	74.29	75.13	147,451	+1.20(+1.62%)
Nov 14, 2022	72.40	75.22	72.15	73.94	126,837	+0.71(+0.98%)
Nov 11, 2022	73.41	74.01	72.20	73.22	108,000	-0.23(-0.32%)
Nov 10, 2022	73.65	74.99	72.65	73.46	208,326	+2.18(+3.06%)
Nov 09, 2022	70.89	71.83	70.80	71.27	93,002	-0.36(-0.50%)
Nov 08, 2022	71.08	72.16	71.01	71.63	99,638	+0.16(+0.23%)
Nov 07, 2022	71.05	71.56	70.40	71.47	95,132	+0.75(+1.06%)
Nov 04, 2022	70.07	70.88	69.55	70.72	99,663	+1.34(+1.93%)
Nov 03, 2022	70.46	70.52	69.27	69.37	148,650	-1.89(-2.65%)
Nov 02, 2022	72.28	73.08	71.09	71.27	141,748	-0.94(-1.30%)
Nov 01, 2022	72.74	72.75	71.61	72.20	102,115	-0.49(-0.68%)
Oct 31, 2022	71.38	73.33	71.19	72.69	157,157	+0.35(+0.48%)
Oct 28, 2022	70.77	72.57	70.65	72.35	159,575	+1.81(+2.57%)
Oct 27, 2022	70.88	72.02	70.33	70.53	189,248	+0.02(+0.03%)
Oct 26, 2022	70.14	71.80	69.68	70.51	141,210	+1.13(+1.63%)
Oct 25, 2022	68.65	69.94	68.53	69.38	196,389	+0.45(+0.66%)
Oct 24, 2022	68.30	69.71	67.96	68.93	159,614	+1.13(+1.67%)
Oct 21, 2022	67.81	68.45	66.15	67.80	229,084	+0.69(+1.04%)
Oct 20, 2022	68.32	69.70	66.55	67.11	303,510	-1.72(-2.50%)
Oct 19, 2022	72.02	72.02	68.35	68.82	336,702	-3.23(-4.49%)
Oct 18, 2022	81.06	81.54	71.90	72.06	679,963	-11.75(-14.02%)
Oct 17, 2022	83.70	84.75	82.71	83.81	166,616	+1.12(+1.35%)
Oct 14, 2022	84.45	85.95	82.54	82.69	144,913	-1.46(-1.73%)
Oct 13, 2022	79.64	84.29	79.54	84.15	157,737	+3.47(+4.31%)
Oct 12, 2022	80.95	81.85	80.30	80.67	94,366	-0.23(-0.29%)
Oct 11, 2022	80.12	81.42	79.55	80.91	187,948	+1.10(+1.38%)
Oct 10, 2022	80.20	80.96	79.66	79.81	115,182	+0.25(+0.32%)
Oct 07, 2022	80.72	80.78	79.08	79.55	112,920	-1.51(-1.86%)
Oct 06, 2022	81.20	81.47	80.68	81.06	76,822	-0.32(-0.39%)
Oct 05, 2022	80.46	81.50	80.45	81.38	105,696	-0.05(-0.06%)
Oct 04, 2022	80.14	81.68	80.14	81.43	139,648	+2.38(+3.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Servisfirst Bancs (NY: SFBS )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Servisfirst Bancs (NY: SFBS )

Historical Prices

Sections

Services

Borger News-Herald