NASDAQ FUTURES POP, TESLA STOCK SURGES AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

ServisFirst Bancshares, Inc. (SFBS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.62

+1.32

(+2.15%)

At close: 04:00PM EDT

63.00

+0.38

(+0.61%)

Pre-Market:

08:31AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	64.69	67.00	62.42	62.62	62.62	414,900
Apr 22, 2024	60.65	61.74	59.83	61.30	61.30	142,800
Apr 19, 2024	58.94	60.53	58.94	60.22	60.22	189,700
Apr 18, 2024	58.88	59.58	58.72	59.05	59.05	155,400
Apr 17, 2024	59.78	60.03	58.60	58.86	58.86	139,900
Apr 16, 2024	58.70	60.06	58.10	59.13	59.13	123,900
Apr 15, 2024	60.01	60.07	58.26	59.58	59.58	173,700
Apr 12, 2024	59.74	60.36	58.96	59.56	59.56	130,100
Apr 11, 2024	60.26	60.62	58.83	60.42	60.42	181,700
Apr 10, 2024	63.12	63.12	58.79	59.73	59.73	358,300
Apr 09, 2024	64.93	66.12	64.70	65.53	65.53	99,100
Apr 08, 2024	63.25	64.79	62.33	64.51	64.51	107,500
Apr 05, 2024	62.35	63.10	61.55	62.87	62.87	265,100
Apr 04, 2024	64.02	64.98	62.35	62.56	62.56	188,300
Apr 03, 2024	62.22	63.33	62.14	62.94	62.94	129,000
Apr 02, 2024	64.52	64.72	61.77	62.67	62.67	291,600
Apr 01, 2024	66.10	66.10	64.28	65.59	65.59	200,100
Mar 28, 2024	65.69	67.20	65.09	66.36	66.36	172,900
Mar 28, 2024	0.3 Dividend
Mar 27, 2024	64.01	66.42	64.01	66.19	65.89	146,200
Mar 26, 2024	64.27	64.28	63.34	63.74	63.45	135,700
Mar 25, 2024	64.29	65.11	63.57	63.67	63.38	67,900
Mar 22, 2024	65.38	65.38	63.47	63.92	63.63	122,200
Mar 21, 2024	64.07	65.24	63.99	64.99	64.70	159,100
Mar 20, 2024	60.69	64.28	60.32	63.76	63.47	184,600
Mar 19, 2024	61.21	61.73	60.65	60.73	60.45	174,400
Mar 18, 2024	61.93	62.53	61.14	61.26	60.98	162,600
Mar 15, 2024	61.45	62.72	61.07	61.71	61.43	690,600
Mar 14, 2024	63.26	63.26	61.31	61.64	61.36	310,000
Mar 13, 2024	63.77	65.19	63.72	63.91	63.62	131,600
Mar 12, 2024	64.97	65.21	63.50	64.00	63.71	135,200
Mar 11, 2024	65.36	65.90	65.06	65.32	65.02	121,300
Mar 08, 2024	66.93	66.93	64.65	65.45	65.15	124,100
Mar 07, 2024	65.52	66.07	64.32	64.93	64.64	141,100
Mar 06, 2024	64.46	65.71	62.97	64.45	64.16	226,100
Mar 05, 2024	60.90	64.76	60.37	64.41	64.12	163,600
Mar 04, 2024	62.57	63.53	60.94	61.45	61.17	157,000
Mar 01, 2024	62.63	62.64	60.88	62.35	62.07	127,200
Feb 29, 2024	63.66	64.28	62.57	63.19	62.90	148,400
Feb 28, 2024	61.41	62.76	61.41	61.95	61.67	108,300
Feb 27, 2024	62.62	62.88	62.20	62.44	62.16	103,100
Feb 26, 2024	62.41	63.35	61.21	62.04	61.76	140,300
Feb 23, 2024	61.99	63.52	61.32	62.99	62.70	99,200
Feb 22, 2024	62.34	63.08	61.68	62.15	61.87	170,300
Feb 21, 2024	63.02	63.02	61.97	62.68	62.40	145,600
Feb 20, 2024	64.62	64.82	63.30	63.42	63.13	189,000
Feb 16, 2024	65.46	66.57	65.19	65.85	65.55	170,500
Feb 15, 2024	63.44	67.11	63.44	66.75	66.45	233,100
Feb 14, 2024	60.55	63.18	60.40	62.82	62.54	188,400
Feb 13, 2024	61.47	62.60	59.15	60.20	59.93	336,200
Feb 12, 2024	62.72	65.40	62.68	64.62	64.33	217,000
Feb 09, 2024	60.39	63.29	59.65	62.57	62.29	266,700
Feb 08, 2024	59.62	60.47	58.90	60.42	60.15	194,500
Feb 07, 2024	60.52	60.52	58.05	59.82	59.55	194,700
Feb 06, 2024	60.54	61.49	59.69	60.36	60.09	195,600
Feb 05, 2024	63.37	63.52	60.78	60.85	60.57	227,100
Feb 02, 2024	63.54	64.93	63.19	64.53	64.24	250,300
Feb 01, 2024	67.95	67.95	63.01	65.54	65.24	222,800
Jan 31, 2024	68.25	70.76	66.87	67.14	66.84	355,800
Jan 30, 2024	68.80	70.84	68.21	69.71	69.39	182,900
Jan 29, 2024	66.44	68.25	66.30	68.18	67.87	207,100
Jan 26, 2024	65.95	66.98	65.77	66.52	66.22	103,800
Jan 25, 2024	67.40	67.88	65.37	65.81	65.51	129,700
Jan 24, 2024	66.51	66.94	65.67	66.19	65.89	118,800
Jan 23, 2024	67.18	67.18	65.00	65.77	65.47	156,400
Jan 22, 2024	64.86	66.85	64.80	66.26	65.96	215,300
Jan 19, 2024	62.17	63.76	61.68	63.70	63.41	154,900
Jan 18, 2024	60.71	62.19	59.96	62.14	61.86	169,300
Jan 17, 2024	58.87	60.33	58.87	60.11	59.84	216,300
Jan 16, 2024	61.71	61.71	59.78	60.37	60.10	129,800
Jan 12, 2024	62.94	62.96	61.41	61.62	61.34	133,700
Jan 11, 2024	62.15	62.15	60.38	61.90	61.62	226,700
Jan 10, 2024	63.05	63.66	62.18	62.80	62.52	136,600
Jan 09, 2024	63.37	64.71	63.01	63.56	63.27	129,500
Jan 08, 2024	63.79	64.85	63.42	64.77	64.48	125,700
Jan 05, 2024	62.21	64.75	62.21	63.62	63.33	150,700
Jan 04, 2024	62.89	64.12	62.45	62.83	62.55	181,200
Jan 03, 2024	65.73	65.73	62.23	62.48	62.20	272,100
Jan 02, 2024	66.06	67.10	65.19	65.88	65.58	182,700
Dec 29, 2023	69.17	69.57	66.51	66.63	66.33	218,400
Dec 29, 2023	0.3 Dividend
Dec 28, 2023	68.75	69.54	68.44	69.49	68.88	114,000
Dec 27, 2023	69.25	69.84	69.12	69.44	68.83	161,100
Dec 26, 2023	67.94	69.66	67.50	69.23	68.62	126,700
Dec 22, 2023	67.20	68.49	67.07	67.62	67.02	140,000
Dec 21, 2023	66.90	67.04	65.96	66.70	66.11	131,600
Dec 20, 2023	67.23	69.84	66.17	66.25	65.67	373,300
Dec 19, 2023	65.32	67.70	65.32	67.26	66.67	276,600
Dec 18, 2023	65.30	66.01	64.21	64.84	64.27	189,400
Dec 15, 2023	66.30	66.94	64.70	65.01	64.44	1,188,800
Dec 14, 2023	62.28	65.90	62.28	65.39	64.81	386,000
Dec 13, 2023	56.66	61.32	56.18	61.20	60.66	273,000
Dec 12, 2023	57.14	57.14	55.83	56.01	55.52	157,200
Dec 11, 2023	56.42	57.54	56.00	56.92	56.42	157,100
Dec 08, 2023	56.09	57.07	56.00	56.77	56.27	112,600
Dec 07, 2023	55.49	56.28	55.04	56.23	55.73	161,900
Dec 06, 2023	55.75	57.57	54.91	55.27	54.78	153,800
Dec 05, 2023	56.00	56.02	54.74	55.00	54.51	149,800
Dec 04, 2023	54.15	56.61	53.63	55.95	55.46	216,400
Dec 01, 2023	51.25	54.71	50.56	54.49	54.01	213,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7293-0.0027(-0.37%)

CRUDE OIL83.09-0.27(-0.32%)

Bitcoin CAD91,039.89+425.41(+0.47%)

NASDAQ FUTURES POP, TESLA STOCK SURGES AFTER EARNINGS

ServisFirst Bancshares, Inc. (SFBS)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7293
-0.0027(-0.37%)

CRUDE OIL
83.09
-0.27(-0.32%)

Bitcoin CAD
91,039.89
+425.41(+0.47%)