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 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%)
Nov 01, 2019 32.50 32.69 32.38 32.64 134,719 +0.45(+1.40%)
Oct 31, 2019 32.19 32.21 31.79 32.19 179,679 +0.00(+0.00%)
Oct 30, 2019 32.37 32.37 31.96 32.19 135,184 -0.20(-0.62%)
Oct 29, 2019 32.10 32.58 32.09 32.39 153,980 -0.04(-0.11%)
Oct 28, 2019 32.17 32.52 32.05 32.43 80,152 +0.40(+1.23%)
Oct 25, 2019 31.64 32.28 31.64 32.03 88,508 +0.19(+0.61%)
Oct 24, 2019 32.31 32.31 31.68 31.84 94,906 -0.54(-1.68%)
Oct 23, 2019 32.41 32.46 32.05 32.38 109,164 -0.10(-0.31%)
Oct 22, 2019 32.73 32.73 30.48 32.48 219,334 +1.31(+4.19%)
Oct 21, 2019 31.10 31.58 31.10 31.18 105,054 +0.37(+1.19%)
Oct 18, 2019 30.56 30.99 30.56 30.81 74,590 +0.06(+0.18%)
Oct 17, 2019 30.75 30.87 30.40 30.75 111,303 +0.18(+0.60%)
Oct 16, 2019 30.73 31.11 30.46 30.57 75,788 -0.18(-0.60%)
Oct 15, 2019 30.42 31.01 30.20 30.75 70,503 +0.40(+1.33%)
Oct 14, 2019 30.28 30.55 30.02 30.35 51,420 -0.12(-0.39%)
Oct 11, 2019 30.35 30.95 30.33 30.47 124,281 +0.56(+1.88%)
Oct 10, 2019 29.74 30.25 29.74 29.91 102,131 +0.14(+0.46%)
Oct 09, 2019 29.71 29.91 29.41 29.77 75,415 +0.45(+1.54%)
Oct 08, 2019 29.65 29.73 29.28 29.32 93,950 -0.74(-2.48%)
Oct 07, 2019 29.80 30.27 29.65 30.06 168,997 +0.23(+0.77%)
Oct 04, 2019 29.36 29.88 29.31 29.83 71,872 +0.40(+1.38%)
Oct 03, 2019 29.35 29.49 28.87 29.43 68,023 -0.02(-0.06%)
Oct 02, 2019 29.40 29.73 29.20 29.45 111,734 -0.34(-1.14%)
Oct 01, 2019 30.77 30.95 29.62 29.79 97,911 -0.70(-2.29%)
Sep 30, 2019 30.97 30.97 30.44 30.49 129,868 -0.27(-0.87%)
Sep 27, 2019 30.64 30.95 30.55 30.75 77,437 +0.43(+1.42%)
Sep 26, 2019 30.76 30.82 30.31 30.32 71,349 -0.38(-1.25%)
Sep 25, 2019 30.06 30.76 30.06 30.71 155,208 +0.81(+2.69%)
Sep 24, 2019 30.45 30.55 29.88 29.90 136,611 -0.53(-1.74%)
Sep 23, 2019 30.38 30.62 30.18 30.43 69,518 -0.05(-0.18%)
Sep 20, 2019 30.74 31.03 30.26 30.49 451,297 -0.24(-0.77%)
Sep 19, 2019 31.08 31.53 30.72 30.73 113,651 -0.31(-1.00%)
Sep 18, 2019 30.89 31.13 30.75 31.04 89,657 +0.05(+0.18%)
Sep 17, 2019 30.82 31.04 30.53 30.98 98,984 -0.07(-0.24%)
Sep 16, 2019 30.93 31.40 30.88 31.06 112,956 -0.16(-0.50%)
Sep 13, 2019 31.43 31.59 31.11 31.21 150,723 +0.11(+0.37%)
Sep 12, 2019 30.65 31.32 30.30 31.10 125,464 +0.19(+0.61%)
Sep 11, 2019 30.05 30.99 30.03 30.91 140,630 +0.89(+2.96%)
Sep 10, 2019 29.25 30.15 29.10 30.02 117,472 +0.79(+2.69%)
Sep 09, 2019 28.25 29.34 28.25 29.23 103,151 +1.16(+4.14%)
Sep 06, 2019 28.42 28.46 27.99 28.07 80,822 -0.26(-0.91%)
Sep 05, 2019 27.82 28.76 27.71 28.33 154,651 +0.93(+3.41%)
Sep 04, 2019 27.57 27.57 27.23 27.39 59,522 +0.15(+0.54%)
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.