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 (%)
Oct 30, 2020 34.21 34.78 34.21 34.66 133,608 +0.30(+0.87%)
Oct 29, 2020 33.74 34.51 33.11 34.36 117,249 +0.45(+1.33%)
Oct 28, 2020 34.17 34.76 33.39 33.91 142,391 -1.01(-2.90%)
Oct 27, 2020 35.75 35.75 34.87 34.92 94,253 -1.04(-2.90%)
Oct 26, 2020 36.03 36.14 35.39 35.97 77,433 -0.70(-1.92%)
Oct 23, 2020 36.34 37.10 36.08 36.67 128,817 +0.40(+1.11%)
Oct 22, 2020 36.16 36.77 36.10 36.27 146,419 +0.27(+0.76%)
Oct 21, 2020 36.86 37.10 35.81 35.99 140,798 -0.66(-1.79%)
Oct 20, 2020 35.82 37.46 34.82 36.65 418,016 +1.92(+5.52%)
Oct 19, 2020 35.55 35.84 34.65 34.74 108,401 -0.59(-1.68%)
Oct 16, 2020 35.14 35.40 34.68 35.33 113,274 +0.10(+0.29%)
Oct 15, 2020 33.98 35.51 33.82 35.22 214,385 +0.49(+1.41%)
Oct 14, 2020 35.34 35.73 34.70 34.74 102,230 -0.78(-2.20%)
Oct 13, 2020 36.13 36.47 35.33 35.52 93,632 -1.00(-2.75%)
Oct 12, 2020 35.74 36.62 35.58 36.52 90,209 +0.76(+2.13%)
Oct 09, 2020 36.57 36.62 35.70 35.76 84,636 -0.41(-1.14%)
Oct 08, 2020 36.02 36.40 35.67 36.17 104,850 +0.47(+1.32%)
Oct 07, 2020 35.60 36.30 35.43 35.70 205,261 +0.57(+1.63%)
Oct 06, 2020 35.34 36.31 35.07 35.13 198,133 +0.23(+0.67%)
Oct 05, 2020 33.67 34.97 33.67 34.90 175,970 +1.43(+4.27%)
Oct 02, 2020 32.13 33.72 32.13 33.47 127,433 +0.77(+2.36%)
Oct 01, 2020 32.05 32.70 31.75 32.70 220,866 +0.73(+2.29%)
Sep 30, 2020 31.81 32.42 31.62 31.96 200,237 +0.44(+1.39%)
Sep 29, 2020 31.60 31.75 31.07 31.53 104,265 -0.23(-0.74%)
Sep 28, 2020 31.29 31.97 31.29 31.76 139,122 +0.82(+2.66%)
Sep 25, 2020 30.37 31.20 30.37 30.94 176,147 +0.71(+2.35%)
Sep 24, 2020 30.14 30.86 29.84 30.23 159,091 +0.16(+0.53%)
Sep 23, 2020 30.52 31.13 30.01 30.07 234,984 -0.40(-1.32%)
Sep 22, 2020 30.87 31.34 30.21 30.47 187,560 -0.37(-1.21%)
Sep 21, 2020 31.88 32.50 30.60 30.85 244,225 -1.70(-5.23%)
Sep 18, 2020 33.11 33.11 32.27 32.55 647,124 -0.20(-0.60%)
Sep 17, 2020 32.88 33.14 32.48 32.74 149,361 -0.52(-1.57%)
Sep 16, 2020 33.33 33.73 33.15 33.27 153,892 -0.11(-0.34%)
Sep 15, 2020 34.18 34.18 33.29 33.38 70,100 -0.64(-1.87%)
Sep 14, 2020 33.42 34.16 33.40 34.01 142,339 +0.93(+2.80%)
Sep 11, 2020 33.35 33.35 32.77 33.09 137,301 -0.22(-0.67%)
Sep 10, 2020 34.17 34.18 33.22 33.31 190,831 -0.55(-1.63%)
Sep 09, 2020 34.51 34.76 33.64 33.86 149,777 -0.43(-1.25%)
Sep 08, 2020 35.67 35.81 33.77 34.29 169,552 -1.79(-4.97%)
Sep 04, 2020 35.87 36.35 35.35 36.09 212,961 +1.14(+3.26%)
Sep 03, 2020 34.70 35.63 34.23 34.95 196,020 +0.23(+0.67%)
Sep 02, 2020 34.55 34.92 33.85 34.71 93,730 +0.18(+0.51%)
Sep 01, 2020 34.05 34.55 33.73 34.54 185,643 +0.29(+0.85%)
Aug 31, 2020 34.44 34.62 34.25 34.25 216,097 -0.41(-1.19%)
Aug 28, 2020 35.41 35.41 34.31 34.66 110,440 -0.50(-1.41%)
Aug 27, 2020 35.03 35.84 35.01 35.15 161,402 +0.19(+0.53%)
Aug 26, 2020 35.74 35.74 34.86 34.97 75,664 -0.64(-1.78%)
Aug 25, 2020 35.67 35.80 35.16 35.60 73,842 +0.36(+1.03%)
Aug 24, 2020 34.79 35.32 34.20 35.24 151,141 +0.92(+2.68%)
Aug 21, 2020 34.69 34.75 34.03 34.32 136,231 -0.29(-0.85%)
Aug 20, 2020 34.82 34.96 34.53 34.61 107,206 -0.73(-2.06%)
Aug 19, 2020 34.98 35.65 34.89 35.34 147,359 +0.56(+1.61%)
Aug 18, 2020 35.85 35.85 34.68 34.78 98,640 -0.93(-2.62%)
Aug 17, 2020 35.82 35.99 35.13 35.71 102,042 -0.26(-0.73%)
Aug 14, 2020 35.14 36.15 35.13 35.98 139,548 +0.55(+1.56%)
Aug 13, 2020 35.92 35.99 35.31 35.42 132,555 -0.72(-1.99%)
Aug 12, 2020 36.87 37.24 35.66 36.14 142,270 -0.51(-1.40%)
Aug 11, 2020 36.27 37.18 36.16 36.66 210,084 +0.38(+1.06%)
Aug 10, 2020 35.68 36.64 35.44 36.27 220,470 +0.69(+1.94%)
Aug 07, 2020 34.18 35.61 33.95 35.58 183,210 +1.22(+3.55%)
Aug 06, 2020 34.31 34.52 34.04 34.36 100,642 -0.05(-0.15%)
Aug 05, 2020 34.17 34.53 33.78 34.42 152,424 +0.68(+2.02%)
Aug 04, 2020 33.84 33.98 33.28 33.73 155,189 -0.21(-0.61%)
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.