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 (%)
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%)
Nov 01, 2017 37.10 37.14 36.46 36.72 131,882 +0.02(+0.05%)
Oct 31, 2017 36.38 37.03 36.07 36.70 173,923 +0.44(+1.21%)
Oct 30, 2017 36.97 37.06 36.12 36.26 118,282 -1.00(-2.69%)
Oct 27, 2017 36.94 37.45 36.05 37.26 141,877 +0.33(+0.90%)
Oct 26, 2017 36.63 37.13 36.37 36.93 96,093 +0.42(+1.15%)
Oct 25, 2017 36.95 36.95 36.05 36.51 166,156 -0.32(-0.87%)
Oct 24, 2017 37.37 37.75 36.72 36.83 222,491 -0.49(-1.32%)
Oct 23, 2017 37.10 37.52 36.65 37.33 174,268 +0.19(+0.51%)
Oct 20, 2017 36.95 37.56 36.56 37.14 342,139 +0.78(+2.14%)
Oct 19, 2017 36.67 36.69 36.19 36.36 160,322 -0.30(-0.83%)
Oct 18, 2017 36.44 36.92 31.63 36.66 123,884 +0.37(+1.01%)
Oct 17, 2017 35.71 37.32 35.57 36.30 497,584 +0.77(+2.17%)
Oct 16, 2017 35.40 35.68 35.15 35.53 146,461 +0.32(+0.91%)
Oct 13, 2017 35.28 35.48 34.82 35.20 138,803 -0.08(-0.23%)
Oct 12, 2017 35.46 35.50 35.16 35.28 97,753 -0.18(-0.50%)
Oct 11, 2017 35.39 35.75 35.16 35.46 102,143 +0.09(+0.25%)
Oct 10, 2017 35.07 35.48 34.98 35.37 212,295 +0.51(+1.46%)
Oct 09, 2017 35.28 35.38 34.75 34.86 84,115 -0.41(-1.17%)
Oct 06, 2017 35.29 35.48 34.98 35.28 76,642 +0.07(+0.20%)
Oct 05, 2017 34.80 35.29 34.63 35.20 88,278 +0.52(+1.50%)
Oct 04, 2017 35.28 35.28 34.55 34.69 104,285 -0.58(-1.65%)
Oct 03, 2017 34.89 35.28 34.35 35.27 157,470 +0.52(+1.49%)
Oct 02, 2017 34.57 34.80 34.26 34.75 244,666 -0.02(-0.05%)
Sep 29, 2017 34.70 35.17 34.43 34.77 239,135 +0.10(+0.28%)
Sep 28, 2017 34.39 34.70 34.04 34.67 136,901 +0.27(+0.78%)
Sep 27, 2017 33.49 34.84 33.43 34.40 270,248 +1.10(+3.30%)
Sep 26, 2017 32.92 33.44 32.58 33.30 147,590 +0.54(+1.64%)
Sep 25, 2017 32.42 32.77 31.67 32.76 103,968 +0.25(+0.77%)
Sep 22, 2017 32.22 32.78 32.06 32.51 70,846 +0.21(+0.64%)
Sep 21, 2017 32.48 32.61 32.18 32.31 102,427 -0.09(-0.28%)
Sep 20, 2017 31.70 32.72 31.70 32.40 165,809 +0.48(+1.51%)
Sep 19, 2017 31.83 32.09 31.63 31.91 104,576 +0.07(+0.22%)
Sep 18, 2017 31.21 31.98 31.20 31.84 121,433 +0.71(+2.27%)
Sep 15, 2017 30.68 31.24 30.25 31.14 666,789 +0.50(+1.63%)
Sep 14, 2017 30.92 31.06 30.52 30.64 131,680 -0.29(-0.95%)
Sep 13, 2017 30.97 31.21 30.70 30.93 152,890 -0.07(-0.23%)
Sep 12, 2017 30.36 31.18 30.23 31.00 202,930 +0.84(+2.79%)
Sep 11, 2017 29.67 30.35 29.67 30.16 169,250 +0.77(+2.61%)
Sep 08, 2017 29.52 29.71 29.08 29.39 144,222 -0.18(-0.60%)
Sep 07, 2017 30.24 30.25 29.47 29.57 334,341 -0.70(-2.30%)
Sep 06, 2017 30.18 30.67 29.73 30.27 169,620 +0.08(+0.27%)
Sep 05, 2017 30.47 30.56 30.07 30.19 126,422 -0.38(-1.23%)
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.