Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servisfirst Bancs (NQ: SFBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.40 17.75 17.29 17.75 233,153 +0.40(+2.30%)
Jan 28, 2016 17.52 17.57 17.16 17.35 226,532 +0.43(+2.57%)
Jan 27, 2016 17.34 17.35 16.90 16.92 203,922 -0.43(-2.45%)
Jan 26, 2016 17.05 18.19 16.94 17.34 353,480 +0.37(+2.19%)
Jan 25, 2016 17.41 17.41 16.94 16.97 228,455 -0.50(-2.84%)
Jan 22, 2016 17.05 17.53 16.84 17.47 214,663 +0.64(+3.79%)
Jan 21, 2016 17.24 17.37 16.77 16.83 329,795 -0.39(-2.26%)
Jan 20, 2016 17.21 17.41 16.83 17.22 415,608 -0.28(-1.62%)
Jan 19, 2016 17.93 17.93 17.23 17.50 277,592 -0.24(-1.35%)
Jan 15, 2016 17.68 17.74 17.74 17.74 267,076 -0.40(-2.20%)
Jan 14, 2016 18.20 18.47 17.91 18.14 237,903 +0.09(+0.49%)
Jan 13, 2016 18.33 18.33 17.82 18.05 364,332 -0.20(-1.09%)
Jan 12, 2016 19.06 19.06 18.07 18.25 365,021 -0.62(-3.31%)
Jan 11, 2016 18.40 18.90 18.40 18.87 235,998 +0.51(+2.77%)
Jan 08, 2016 19.33 19.35 18.34 18.36 340,912 -0.85(-4.43%)
Jan 07, 2016 19.52 19.52 19.14 19.21 316,164 -0.70(-3.51%)
Jan 06, 2016 19.75 20.30 19.75 19.91 357,356 -0.15(-0.73%)
Jan 05, 2016 20.13 20.53 19.91 20.06 206,009 -0.13(-0.64%)
Jan 04, 2016 20.66 20.69 19.97 20.19 273,091 -0.84(-3.98%)
Dec 31, 2015 21.69 21.03 21.03 21.03 219,731 -0.75(-3.45%)
Dec 30, 2015 21.83 22.06 21.59 21.78 301,048 -0.03(-0.12%)
Dec 29, 2015 21.77 21.99 21.51 21.80 142,463 +0.12(+0.57%)
Dec 28, 2015 21.22 21.80 20.96 21.68 244,598 +0.34(+1.58%)
Dec 24, 2015 21.31 21.34 21.34 21.34 171,580 +0.06(+0.29%)
Dec 23, 2015 21.32 21.39 21.04 21.28 185,935 +0.10(+0.48%)
Dec 22, 2015 20.84 21.19 20.61 21.18 222,358 +0.39(+1.89%)
Dec 21, 2015 20.53 20.90 20.48 20.79 191,132 +0.36(+1.75%)
Dec 18, 2015 20.69 20.71 20.15 20.43 428,531 -0.27(-1.28%)
Dec 17, 2015 20.92 21.68 20.57 20.69 133,005 -0.18(-0.85%)
Dec 16, 2015 20.71 20.95 20.71 20.87 135,426 +0.31(+1.51%)
Dec 15, 2015 20.36 20.67 20.36 20.56 202,716 +0.20(+1.00%)
Dec 14, 2015 20.22 20.47 20.04 20.36 226,251 +0.09(+0.44%)
Dec 11, 2015 20.55 20.79 20.15 20.27 297,930 -0.68(-3.23%)
Dec 10, 2015 20.61 21.16 20.56 20.95 276,276 +0.30(+1.43%)
Dec 09, 2015 21.07 21.37 20.52 20.65 267,444 -0.49(-2.32%)
Dec 08, 2015 21.44 21.55 21.03 21.14 170,278 -0.40(-1.87%)
Dec 07, 2015 21.58 21.77 20.93 21.54 375,677 -0.09(-0.41%)
Dec 04, 2015 21.47 22.06 21.26 21.63 245,251 +0.17(+0.80%)
Dec 03, 2015 21.82 22.04 21.36 21.46 231,871 -0.22(-1.02%)
Dec 02, 2015 21.79 22.06 21.46 21.68 156,983 -0.08(-0.39%)
Dec 01, 2015 21.82 21.91 21.48 21.76 177,645 -0.01(-0.04%)
Nov 30, 2015 21.54 21.92 21.43 21.77 577,265 +0.37(+1.71%)
Nov 27, 2015 21.52 21.55 21.17 21.41 95,592 -0.14(-0.64%)
Nov 25, 2015 21.44 21.54 21.54 21.54 123,203 +0.12(+0.58%)
Nov 24, 2015 21.26 21.59 21.20 21.42 157,894 +0.07(+0.31%)
Nov 23, 2015 21.27 21.54 21.25 21.35 134,554 +0.11(+0.50%)
Nov 20, 2015 21.08 21.30 20.93 21.25 197,405 +0.28(+1.33%)
Nov 19, 2015 21.00 21.14 20.80 20.97 193,544 +0.00(+0.00%)
Nov 18, 2015 20.92 21.12 20.68 20.97 349,848 +0.15(+0.70%)
Nov 17, 2015 20.70 21.16 19.24 20.82 322,340 +0.12(+0.60%)
Nov 16, 2015 20.36 20.73 20.21 20.70 170,712 +0.35(+1.72%)
Nov 13, 2015 20.38 20.72 20.16 20.35 410,895 -0.19(-0.95%)
Nov 12, 2015 20.53 20.73 20.42 20.54 365,437 -0.12(-0.60%)
Nov 11, 2015 20.97 21.02 20.64 20.67 239,136 -0.27(-1.27%)
Nov 10, 2015 20.38 20.95 20.02 20.93 370,878 +0.46(+2.23%)
Nov 09, 2015 20.50 20.78 20.36 20.48 276,149 +0.05(+0.26%)
Nov 06, 2015 19.95 20.71 19.88 20.42 353,881 +0.58(+2.90%)
Nov 05, 2015 19.45 20.06 19.45 19.85 187,694 +0.41(+2.09%)
Nov 04, 2015 19.19 19.73 19.19 19.44 209,590 +0.27(+1.38%)
Nov 03, 2015 19.04 19.31 18.79 19.18 142,298 +0.15(+0.77%)
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.