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 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%)
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%)
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.