ServisFirst Bancshares Inc【SFBS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
ServisFirst Bancshares Inc (SFBS)
ServisFirst Bancshares Inc (SFBS) 과거

ServisFirst Bancshares Inc (SFBS)

87.66

0.90

(1.04%)

종가: 25 2월 6:00AM

87.66

0.00

( 0.00% )

시간외 거래: 6:07AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.85	-0.960343464015	88.51	90.88	86.24	210985	89.00328298	CS
4	-1.65	-1.84749748069	89.31	94.55	86.24	208377	90.22945199	CS
12	-8.85	-9.17003419335	96.51	97.1813	80.05	223814	89.09802541	CS
26	5.1	6.1773255814	82.56	101.37	73.09	215912	87.44535515	CS
52	25.25	40.4582598942	62.41	101.37	58.105	207264	77.71923634	CS
156	4.61	5.55087296809	83.05	101.37	39.27	206955	68.64898365	CS
260	21.77	33.0399150099	65.89	101.37	39.27	196164	70.00046714	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	86.76	-2.08	-2.34	90.32	90.32	86.24	234463
1740094800	88.84	-1.32	-1.46	88.82	89.76	87.62	200396
1740008400	90.16	-0.4	-0.44	89.32	90.83	89.32	195342
1739922000	90.56	2.04	2.30	88.51	90.88	87.32	213740
1739576400	88.52	-0.57	-0.64	89.56	90.58	88.24	119444
1739490000	89.09	0.06	0.07	89.2	89.78	87.95	180579
1739403600	89.03	-3.11	-3.38	90.27	90.865	89.03	156394
1739317200	92.14	1.56	1.72	89.49	92.44	89.49	127547
1739230800	90.58	-0.24	-0.26	90.96	91.69	89.5701	193859
1738971600	90.82	-2.76	-2.95	93.09	93.76	90.03	273977
1738885200	93.58	0.21	0.22	93.68	94.55	92.55	156837
1738798800	93.37	2.4	2.64	91.44	93.37	91.22	133865
1738712400	90.97	2.68	3.04	88.1	91.14	87.735	148211
1738626000	88.29	-2.38	-2.62	88.65	89.7	86.99	323557
1738366800	90.67	0.53	0.59	90.29	91.495	89.8656	220299
1738280400	90.14	-1.11	-1.22	93	93	89.35	268920
1738194000	91.25	-0.82	-0.89	92.28	92.9912	90.2	257136
1738107600	92.07	2.39	2.67	89.5	93.9	89.5	292920
1738021200	89.68	1.34	1.52	89.31	90.822	88.59	261670
1737762000	88.34	-0.8	-0.90	87.3	88.855	86.65	175791
1737675600	89.14	0	0.00	89.14	89.14	89.14	0
1737589200	89.14	-0.82	-0.91	89.01	89.82	88.25	182167
1737502800	89.96	0.94	1.06	89.95	91.24	89.35	190589
1737157200	89.02	1.81	2.08	88.73	89.32	87.53	276180
1737070800	87.21	-0.75	-0.85	87.71	87.905	86.725	256193
1736984400	87.96	1.82	2.11	89.9	89.9	86.9601	198171
1736898000	86.14	3.55	4.30	83.07	86.14	83.07	153703
1736811600	82.59	1.17	1.44	80.55	82.59	80.525	140604
1736552400	81.42	-2.38	-2.84	81.66	82.76	80.05	233482
1736379600	83.8	-0.17	-0.20	83.57	84.29	82.6	122718
1736293200	83.97	-1.07	-1.26	85.46	86.19	82.5	280057
1736206800	85.04	0.72	0.85	84.3	86.59	83.73	312176
1735947600	84.32	0.73	0.87	84.12	84.545	82.58	158551
1735861200	83.59	-1.15	-1.36	85.17	85.62	82.815	329750
1735688400	84.74	-0.9	-1.05	85.75	86.13	84.37	172897
1735602000	85.64	-0.93	-1.07	86.08	86.51	85.22	235241
1735342800	86.57	-1	-1.14	86.6	87.58	85.02	144688
1735256400	87.57	0.81	0.93	86.15	87.68	85.605	96415
1735077840	86.76	0.74	0.86	85.79	86.9505	85.32	77738
1734997200	86.02	0.16	0.19	85.03	86.46	84.98	174182
1734738000	85.86	0.76	0.89	84.07	87.79	84.07	1139037
1734651600	85.1	-1.29	-1.49	87.67	89.3	84.98	241742
1734565200	86.39	-5.86	-6.35	93.58	93.61	85.72	285085
1734478800	92.25	-2.16	-2.29	93.82	94.5	91.98	216447
1734392400	94.41	1.41	1.52	93.22	94.41	92.5	182126
1734133200	93	-0.62	-0.66	93.5	93.685	91.44	256335
1734046800	93.62	-1.42	-1.49	94.71	94.995	93.49	131654
1733960400	95.04	0.41	0.43	95.86	96.46	94.62	335973
1733874000	94.63	0.17	0.18	94.55	97.1813	92.88	302132
1733787600	94.46	-0.7	-0.74	96.16	96.545	94.28	180299
1733528400	95.16	0.48	0.51	95.32	95.745	94.2	113554
1733442000	94.68	-0.89	-0.93	95.52	96.815	94.305	144550
1733355600	95.57	1.29	1.37	94.2	95.66	93.4805	231557
1733269200	94.28	-1.01	-1.06	95.63	95.9028	94.07	162669
1733182800	95.29	-0.49	-0.51	96.51	96.855	94.89	292330
1732917840	95.78	-1.3	-1.34	98.38	98.5	95.66	126020
1732750800	97.08	-0.16	-0.16	98.24	98.69	96.96	143921
1732664400	97.24	-1.76	-1.78	97.81	99.04	97.2	266615
1732578000	99	2.36	2.44	98	101.37	98	308741

ServisFirst Bancshares

Heidmar Maritime

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관