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 (%)
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%)
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%)
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.