Hot Features
프리미엄
ServisFirst Bancshares Inc (SFBS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 0.831556503198 | 93.8 | 100.14 | 93.715 | 233633 | 96.54554196 | CS |
| 4 | 7.05 | 8.05438135496 | 87.53 | 100.14 | 82.4 | 251292 | 89.66963188 | CS |
| 12 | 15.93 | 20.2542911634 | 78.65 | 100.14 | 73.09 | 213353 | 84.46766809 | CS |
| 26 | 27.08 | 40.1185185185 | 67.5 | 100.14 | 58.51 | 215193 | 76.92598972 | CS |
| 52 | 42.85 | 82.8339454862 | 51.73 | 100.14 | 49.72 | 201200 | 70.18417032 | CS |
| 156 | 9.05 | 10.5810826611 | 85.53 | 100.14 | 39.27 | 202736 | 67.86997685 | CS |
| 260 | 28.69 | 43.5422674154 | 65.89 | 100.14 | 39.27 | 194471 | 68.32023789 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 94.58 | -0.12 | -0.13 | 94.82 | 95.335 | 93.02 | 176248 |
| 1731627600 | 94.7 | -1.2 | -1.25 | 96.545 | 96.999 | 94.33 | 174203 |
| 1731541200 | 95.9 | -0.71 | -0.73 | 97.67 | 98.33 | 95.66 | 232003 |
| 1731454800 | 96.61 | -2.13 | -2.16 | 98.33 | 99.77 | 96.44 | 231633 |
| 1731368400 | 98.74 | 2.76 | 2.88 | 98.3 | 100.14 | 98 | 274354 |
| 1731109200 | 95.98 | 2.28 | 2.43 | 93.7225 | 97.48 | 93.7225 | 248882 |
| 1731022800 | 93.7 | -2.57 | -2.67 | 95.26 | 96.98 | 92.86 | 292070 |
| 1730936400 | 96.27 | 9.85 | 11.40 | 92 | 98 | 91.8 | 790955 |
| 1730850000 | 86.42 | 1.95 | 2.31 | 84.765 | 86.86 | 84.765 | 163588 |
| 1730763600 | 84.47 | 0.16 | 0.19 | 83.48 | 85.67 | 82.58 | 263916 |
| 1730500800 | 84.31 | 1.17 | 1.41 | 84.26 | 85.23 | 83.14 | 206855 |
| 1730414400 | 83.14 | -1.85 | -2.18 | 84.805 | 85.535 | 83.05 | 150564 |
| 1730328000 | 84.99 | 0.33 | 0.39 | 85.075 | 86.66 | 84.98 | 174935 |
| 1730241600 | 84.66 | -1.14 | -1.33 | 84.56 | 86.06 | 83.94 | 350715 |
| 1730155200 | 85.8 | 3.11 | 3.76 | 83.84 | 86.495 | 83.84 | 180360 |
| 1729896000 | 82.69 | -2.32 | -2.73 | 85.78 | 85.85 | 82.4 | 208929 |
| 1729809600 | 85.01 | 0.83 | 0.99 | 84.43 | 85.43 | 83.36 | 186575 |
| 1729723200 | 84.18 | -0.29 | -0.34 | 83.72 | 84.79 | 83.0854 | 185414 |
| 1729636800 | 84.47 | 1.66 | 2.00 | 82.705 | 85.645 | 82.705 | 265954 |
| 1729550400 | 82.81 | -2.88 | -3.36 | 85.69 | 85.8 | 82.645 | 248954 |
| 1729291200 | 85.69 | -1.88 | -2.15 | 87.53 | 87.53 | 85.2075 | 176561 |
| 1729204800 | 87.57 | -0.05 | -0.06 | 87.79 | 88.86 | 86.8 | 164178 |
| 1729118400 | 87.62 | 2.59 | 3.05 | 86.73 | 87.83 | 84.95 | 214611 |
| 1729032000 | 85.03 | 1.55 | 1.86 | 83.58 | 87.11 | 83.37 | 185328 |
| 1728945600 | 83.48 | 1.45 | 1.77 | 82.59 | 84.11 | 81.365 | 112329 |
| 1728686400 | 82.03 | 3.76 | 4.80 | 78.6 | 82.43 | 78.6 | 169676 |
| 1728600000 | 78.27 | -0.33 | -0.42 | 77.595 | 79.36 | 77.56 | 197048 |
| 1728513600 | 78.6 | 1.03 | 1.33 | 77.11 | 79.34 | 76.8906 | 164702 |
| 1728427200 | 77.57 | -0.67 | -0.86 | 79.48 | 79.5 | 77.55 | 114587 |
| 1728340800 | 78.24 | -1.56 | -1.95 | 80.08 | 80.08 | 77.5641 | 202813 |
| 1728081600 | 79.8 | 1.83 | 2.35 | 79.86 | 80.155 | 78.705 | 100893 |
| 1727995200 | 77.97 | 0.14 | 0.18 | 76.89 | 78.35 | 76.69 | 94921 |
| 1727908800 | 77.83 | 0.49 | 0.63 | 77.7 | 78.8023 | 77.23 | 93011 |
| 1727822400 | 77.34 | -3.11 | -3.87 | 79.85 | 79.85 | 76.94 | 134406 |
| 1727735520 | 80.45 | 1.36 | 1.72 | 79.1 | 81 | 78.6601 | 139410 |
| 1727476800 | 79.09 | 0.17 | 0.22 | 79.87 | 80.98 | 78.59 | 161954 |
| 1727390400 | 78.92 | -0.21 | -0.27 | 80.59 | 80.59 | 78.91 | 164010 |
| 1727304000 | 79.13 | -1.06 | -1.32 | 80.69 | 80.85 | 78.83 | 203679 |
| 1727217600 | 80.19 | -3.02 | -3.63 | 83.1 | 84 | 80.18 | 208228 |
| 1727131200 | 83.21 | -1.29 | -1.53 | 84.58 | 85.04 | 83.04 | 207430 |
| 1726872000 | 84.5 | -1.75 | -2.03 | 86.02 | 86.08 | 84 | 677063 |
| 1726785600 | 86.25 | 3.21 | 3.87 | 85 | 86.46 | 83.835 | 534881 |
| 1726699200 | 83.04 | 1.53 | 1.88 | 81.81 | 86.38 | 80.46 | 367813 |
| 1726612800 | 81.51 | 1.27 | 1.58 | 80.845 | 83.09 | 80.35 | 289803 |
| 1726526400 | 80.24 | 1.89 | 2.41 | 78.54 | 80.27 | 77.345 | 159100 |
| 1726267200 | 78.35 | 2.02 | 2.65 | 77.72 | 78.57 | 77.25 | 189290 |
| 1726180800 | 76.33 | 1.32 | 1.76 | 75.6 | 76.535 | 74.77 | 146462 |
| 1726094400 | 75.01 | -1.01 | -1.33 | 74.88 | 75.81 | 73.09 | 184296 |
| 1726008000 | 76.02 | -0.76 | -0.99 | 76.75 | 76.765 | 74.24 | 178884 |
| 1725921600 | 76.78 | 0.15 | 0.20 | 76.71 | 77.36 | 75.7 | 148010 |
| 1725662400 | 76.63 | -1.29 | -1.66 | 78.69 | 79.07 | 76.08 | 105194 |
| 1725576000 | 77.92 | -1.14 | -1.44 | 79.88 | 79.88 | 77.66 | 91794 |
| 1725489600 | 79.06 | 0.12 | 0.15 | 78.67 | 79.81 | 77.2901 | 159976 |
| 1725403200 | 78.94 | -2.12 | -2.62 | 81.24 | 81.38 | 78.47 | 249994 |
| 1725057600 | 81.06 | 0.95 | 1.19 | 80.24 | 81.11 | 79.43 | 131964 |
| 1724971200 | 80.11 | -0.56 | -0.69 | 81.43 | 81.49 | 80.01 | 186130 |
| 1724884800 | 80.67 | 0.55 | 0.69 | 80.4 | 81.345 | 79.84 | 143409 |
| 1724798400 | 80.12 | -0.37 | -0.46 | 80 | 80.98 | 79.19 | 112907 |
| 1724712000 | 80.49 | -1.14 | -1.40 | 82.56 | 82.935 | 80.46 | 175871 |
| 1724452800 | 81.63 | 4 | 5.15 | 78.65 | 83.61 | 77.885 | 253452 |
| 1724366400 | 77.63 | -0.54 | -0.69 | 77.99 | 79.36 | 77.55 | 92116 |
| 1724280000 | 78.17 | 1.11 | 1.44 | 77.44 | 78.32 | 76.6 | 147445 |
| 1724193600 | 77.06 | -1.67 | -2.12 | 78.33 | 78.73 | 76.67 | 140098 |
| 1724107200 | 78.73 | 1.85 | 2.41 | 76.98 | 79.235 | 76.66 | 186086 |
