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 31, 2018 38.68 38.92 37.94 38.01 113,999 -0.48(-1.26%)
Jan 30, 2018 38.05 38.68 37.90 38.49 169,375 +0.04(+0.12%)
Jan 29, 2018 38.12 38.72 38.12 38.44 115,505 +0.29(+0.75%)
Jan 26, 2018 38.19 38.46 37.85 38.16 120,277 +0.12(+0.31%)
Jan 25, 2018 38.84 38.84 37.77 38.04 208,646 -0.50(-1.30%)
Jan 24, 2018 39.31 39.38 38.45 38.54 219,096 -0.51(-1.31%)
Jan 23, 2018 38.02 39.12 37.90 39.05 324,798 +0.82(+2.16%)
Jan 22, 2018 38.08 38.26 36.75 38.23 176,653 +0.11(+0.28%)
Jan 19, 2018 36.96 38.16 36.93 38.12 260,169 +1.05(+2.83%)
Jan 18, 2018 37.64 37.77 37.06 37.07 113,474 -0.64(-1.69%)
Jan 17, 2018 37.32 37.92 36.91 37.71 114,025 +0.56(+1.52%)
Jan 16, 2018 37.42 38.06 37.06 37.15 157,715 +0.04(+0.10%)
Jan 12, 2018 37.11 37.11 37.11 0 -0.65(-1.73%)
Jan 11, 2018 37.64 38.04 37.32 37.76 216,660 +0.30(+0.79%)
Jan 10, 2018 37.31 37.47 144,957 +0.00(+0.00%)
Jan 09, 2018 37.09 37.63 37.03 37.47 310,943 +0.44(+1.19%)
Jan 08, 2018 37.03 37.18 36.71 37.03 168,321 -0.13(-0.34%)
Jan 05, 2018 37.09 37.33 36.81 37.15 77,776 +0.24(+0.66%)
Jan 04, 2018 37.04 37.82 36.90 36.91 214,420 +0.15(+0.41%)
Jan 03, 2018 36.89 37.06 36.63 36.76 112,142 -0.23(-0.63%)
Jan 02, 2018 37.43 37.43 36.80 36.99 178,370 -0.19(-0.51%)
Dec 29, 2017 37.18 37.18 37.18 0 -0.86(-2.26%)
Dec 28, 2017 37.33 38.09 37.14 38.04 276,330 +0.90(+2.43%)
Dec 27, 2017 37.11 37.37 36.58 37.14 235,338 +0.02(+0.05%)
Dec 26, 2017 37.27 37.37 36.71 37.12 91,692 -0.27(-0.72%)
Dec 22, 2017 37.61 37.61 37.07 37.39 82,990 -0.18(-0.48%)
Dec 21, 2017 37.27 37.70 37.05 37.57 116,788 +0.45(+1.21%)
Dec 20, 2017 37.08 37.19 36.51 37.12 130,466 +0.17(+0.46%)
Dec 19, 2017 37.33 37.52 36.62 36.95 218,173 -0.32(-0.86%)
Dec 18, 2017 37.10 38.02 36.65 37.27 126,829 +0.49(+1.34%)
Dec 15, 2017 35.86 37.24 35.86 36.78 414,727 +1.00(+2.80%)
Dec 14, 2017 36.41 36.66 35.71 35.78 172,649 -0.56(-1.55%)
Dec 13, 2017 36.19 36.83 36.03 36.34 98,483 +0.22(+0.62%)
Dec 12, 2017 36.09 36.67 36.05 36.12 95,663 +0.14(+0.40%)
Dec 11, 2017 36.33 36.47 35.79 35.97 109,908 -0.38(-1.03%)
Dec 08, 2017 36.81 36.81 36.19 36.35 67,532 -0.17(-0.47%)
Dec 07, 2017 36.49 36.99 35.58 36.52 81,723 -0.19(-0.51%)
Dec 06, 2017 36.76 37.30 36.51 36.71 95,570 -0.13(-0.36%)
Dec 05, 2017 37.97 37.99 36.78 36.84 109,774 -0.97(-2.56%)
Dec 04, 2017 38.01 38.01 38.01 37.81 148,763 +0.48(+1.29%)
Dec 01, 2017 37.58 37.68 36.36 37.33 166,470 -0.25(-0.67%)
Nov 30, 2017 39.37 39.37 37.46 37.58 181,434 -1.32(-3.40%)
Nov 29, 2017 37.50 38.98 37.32 38.90 366,598 +1.58(+4.22%)
Nov 28, 2017 36.01 37.42 35.75 37.33 168,495 +1.40(+3.91%)
Nov 27, 2017 36.02 36.39 32.84 35.92 75,720 -0.13(-0.37%)
Nov 24, 2017 36.50 36.50 35.70 36.05 44,074 -0.30(-0.81%)
Nov 22, 2017 36.72 36.94 36.25 36.35 90,768 -0.21(-0.56%)
Nov 21, 2017 36.35 36.81 35.95 36.56 142,442 +0.43(+1.19%)
Nov 20, 2017 35.82 36.15 35.59 36.13 66,493 +0.37(+1.03%)
Nov 17, 2017 35.54 35.95 35.21 35.76 104,303 -0.02(-0.05%)
Nov 16, 2017 35.86 36.23 35.69 35.78 90,522 +0.17(+0.48%)
Nov 15, 2017 35.11 36.09 34.67 35.61 71,802 +0.07(+0.20%)
Nov 14, 2017 35.47 35.83 35.41 35.54 97,767 -0.20(-0.55%)
Nov 13, 2017 35.04 35.88 34.80 35.73 89,940 +0.63(+1.78%)
Nov 10, 2017 34.96 35.45 34.95 35.11 86,784 +0.18(+0.51%)
Nov 09, 2017 34.98 35.31 34.43 34.93 126,461 -0.36(-1.01%)
Nov 08, 2017 35.28 35.49 34.97 35.28 117,562 -0.19(-0.53%)
Nov 07, 2017 36.67 36.79 35.46 35.47 88,717 -1.29(-3.51%)
Nov 06, 2017 36.70 36.87 36.50 36.76 77,140 -0.01(-0.02%)
Nov 03, 2017 37.14 37.14 36.06 36.77 89,486 -0.38(-1.01%)
Nov 02, 2017 36.70 37.33 36.18 37.15 116,669 +0.43(+1.17%)
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.