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, 2020 34.35 34.35 33.84 33.96 213,430 -0.65(-1.87%)
Jan 30, 2020 33.89 34.62 33.84 34.60 137,855 +0.47(+1.38%)
Jan 29, 2020 34.92 34.92 34.12 34.13 210,496 -0.66(-1.89%)
Jan 28, 2020 34.78 34.97 34.56 34.79 176,119 +0.22(+0.64%)
Jan 27, 2020 34.46 35.04 34.32 34.57 191,232 -0.62(-1.76%)
Jan 24, 2020 36.11 36.36 34.97 35.18 263,758 -0.68(-1.91%)
Jan 23, 2020 36.14 37.00 35.77 35.87 539,867 -1.28(-3.46%)
Jan 22, 2020 34.61 37.42 34.55 37.15 748,076 +3.65(+10.89%)
Jan 21, 2020 34.03 34.03 33.46 33.50 110,555 -0.64(-1.87%)
Jan 17, 2020 34.62 34.65 34.06 34.14 120,785 -0.17(-0.49%)
Jan 16, 2020 34.29 34.59 33.92 34.31 167,466 +0.25(+0.73%)
Jan 15, 2020 33.92 34.19 33.82 34.06 180,791 -0.05(-0.14%)
Jan 14, 2020 33.94 34.16 33.68 34.10 145,935 +0.06(+0.16%)
Jan 13, 2020 33.70 34.08 33.45 34.05 106,437 +0.37(+1.10%)
Jan 10, 2020 34.08 34.17 33.59 33.68 90,264 -0.19(-0.57%)
Jan 09, 2020 34.27 34.31 33.79 33.87 92,704 -0.16(-0.46%)
Jan 08, 2020 33.64 34.13 33.64 34.03 124,512 +0.44(+1.32%)
Jan 07, 2020 33.93 33.96 33.44 33.59 86,888 -0.59(-1.73%)
Jan 06, 2020 34.07 34.28 33.73 34.18 90,187 -0.26(-0.75%)
Jan 03, 2020 34.26 34.60 33.96 34.44 201,417 -0.29(-0.82%)
Jan 02, 2020 34.91 34.91 34.40 34.72 117,590 -0.09(-0.27%)
Dec 31, 2019 34.80 34.99 34.69 34.81 114,616 -0.06(-0.17%)
Dec 30, 2019 34.95 35.07 34.74 34.87 108,993 +0.17(+0.48%)
Dec 27, 2019 34.88 35.07 34.50 34.71 118,735 -0.10(-0.29%)
Dec 26, 2019 34.80 34.85 34.64 34.81 87,082 -0.17(-0.50%)
Dec 24, 2019 34.97 35.01 34.65 34.98 57,845 -0.05(-0.13%)
Dec 23, 2019 35.33 35.44 34.79 35.03 104,773 -0.22(-0.63%)
Dec 20, 2019 35.36 35.46 35.15 35.25 1,214,432 -0.03(-0.08%)
Dec 19, 2019 35.21 35.30 34.92 35.28 116,841 +0.04(+0.10%)
Dec 18, 2019 35.37 35.37 35.04 35.24 101,325 +0.04(+0.10%)
Dec 17, 2019 34.87 35.22 34.81 35.21 121,440 +0.37(+1.06%)
Dec 16, 2019 34.66 35.09 34.46 34.84 158,989 +0.40(+1.15%)
Dec 13, 2019 34.30 34.69 33.92 34.44 67,305 -0.17(-0.48%)
Dec 12, 2019 33.97 34.87 33.85 34.61 138,705 +0.66(+1.95%)
Dec 11, 2019 33.95 34.11 33.81 33.95 60,610 -0.08(-0.24%)
Dec 10, 2019 33.92 34.07 33.85 34.03 70,917 +0.10(+0.30%)
Dec 09, 2019 33.80 34.09 33.80 33.93 139,597 -0.08(-0.24%)
Dec 06, 2019 34.03 34.39 34.01 34.01 128,956 +0.23(+0.68%)
Dec 05, 2019 33.84 33.94 33.71 33.78 126,068 +0.10(+0.30%)
Dec 04, 2019 33.47 33.86 33.47 33.68 116,741 +0.40(+1.22%)
Dec 03, 2019 33.07 33.40 32.75 33.27 114,899 -0.18(-0.55%)
Dec 02, 2019 33.62 33.79 33.27 33.46 139,107 +0.02(+0.06%)
Nov 29, 2019 33.51 33.81 33.43 33.44 51,756 -0.18(-0.55%)
Nov 27, 2019 33.63 33.75 33.25 33.62 76,003 +0.13(+0.38%)
Nov 26, 2019 33.84 33.94 33.49 33.50 168,803 -0.49(-1.43%)
Nov 25, 2019 33.57 34.17 33.52 33.98 187,536 +0.40(+1.21%)
Nov 22, 2019 33.57 33.75 33.32 33.58 143,418 +0.09(+0.27%)
Nov 21, 2019 33.61 33.61 32.85 33.49 166,820 +0.08(+0.25%)
Nov 20, 2019 33.11 33.53 33.04 33.40 267,574 +0.00(+0.00%)
Nov 19, 2019 33.21 33.54 33.08 33.40 89,545 +0.29(+0.86%)
Nov 18, 2019 32.99 33.18 32.71 33.12 96,115 -0.08(-0.25%)
Nov 15, 2019 33.47 33.47 33.04 33.20 254,868 -0.06(-0.17%)
Nov 14, 2019 33.61 33.61 33.15 33.26 143,460 -0.43(-1.28%)
Nov 13, 2019 33.86 33.86 33.55 33.69 140,954 -0.36(-1.05%)
Nov 12, 2019 33.97 34.10 33.61 34.05 173,841 +0.17(+0.49%)
Nov 11, 2019 33.84 34.02 33.64 33.88 132,398 -0.02(-0.05%)
Nov 08, 2019 33.65 33.99 33.63 33.90 138,198 +0.06(+0.16%)
Nov 07, 2019 33.65 33.85 33.56 33.84 207,465 +0.58(+1.74%)
Nov 06, 2019 33.23 33.35 33.06 33.27 151,595 -0.10(-0.30%)
Nov 05, 2019 33.43 33.62 33.16 33.37 87,950 +0.21(+0.64%)
Nov 04, 2019 33.08 33.21 32.79 33.15 135,701 +0.52(+1.58%)
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.