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 (%)
Feb 28, 2017 37.60 37.75 37.02 37.05 204,344 -0.60(-1.59%)
Feb 27, 2017 37.45 37.74 37.11 37.65 222,202 +0.20(+0.52%)
Feb 24, 2017 37.49 37.86 37.29 37.45 98,607 -0.53(-1.38%)
Feb 23, 2017 37.75 38.02 36.86 37.98 190,998 +0.46(+1.24%)
Feb 22, 2017 37.19 37.61 37.02 37.52 174,103 +0.12(+0.33%)
Feb 21, 2017 37.42 37.82 36.99 37.39 136,193 +0.07(+0.19%)
Feb 17, 2017 37.32 37.32 37.32 0 -0.38(-1.02%)
Feb 16, 2017 37.46 37.75 37.30 37.70 203,721 +0.19(+0.50%)
Feb 15, 2017 37.37 37.66 37.16 37.52 179,299 +0.23(+0.62%)
Feb 14, 2017 37.05 37.74 36.99 37.28 321,526 +0.09(+0.24%)
Feb 13, 2017 36.87 37.46 36.63 37.19 289,081 +0.58(+1.58%)
Feb 10, 2017 36.59 36.63 36.11 36.62 142,221 +0.25(+0.69%)
Feb 09, 2017 35.55 36.42 35.47 36.37 246,004 +1.02(+2.87%)
Feb 08, 2017 35.39 35.67 34.79 35.35 149,453 -0.20(-0.58%)
Feb 07, 2017 35.73 36.04 35.33 35.55 65,818 -0.14(-0.40%)
Feb 06, 2017 35.95 36.40 35.50 35.70 140,961 -0.45(-1.26%)
Feb 03, 2017 35.76 36.30 35.65 36.15 119,181 +0.89(+2.53%)
Feb 02, 2017 35.57 35.58 35.06 35.26 112,125 -0.47(-1.32%)
Feb 01, 2017 36.00 36.69 35.43 35.73 244,265 +0.04(+0.12%)
Jan 31, 2017 34.14 35.96 34.07 35.69 316,801 +1.76(+5.20%)
Jan 30, 2017 34.50 34.50 33.34 33.92 205,171 -0.78(-2.23%)
Jan 27, 2017 34.82 34.97 34.18 34.70 104,337 -0.22(-0.64%)
Jan 26, 2017 34.68 34.99 34.49 34.92 110,915 +0.28(+0.80%)
Jan 25, 2017 34.58 34.74 34.17 34.65 136,770 +0.60(+1.75%)
Jan 24, 2017 33.37 34.24 33.34 34.05 162,465 +0.81(+2.44%)
Jan 23, 2017 33.05 33.51 32.86 33.24 82,342 +0.06(+0.19%)
Jan 20, 2017 32.92 33.71 32.92 33.17 133,431 +0.16(+0.49%)
Jan 19, 2017 33.20 33.21 32.63 33.01 100,061 -0.15(-0.46%)
Jan 18, 2017 32.90 33.30 32.28 33.17 120,607 +0.55(+1.69%)
Jan 17, 2017 33.86 33.86 32.43 32.61 145,890 -1.15(-3.41%)
Jan 13, 2017 33.76 33.76 33.76 0 +0.62(+1.86%)
Jan 12, 2017 33.79 33.87 32.53 33.15 161,627 -0.84(-2.47%)
Jan 11, 2017 33.87 34.14 33.42 33.99 215,447 +0.17(+0.50%)
Jan 10, 2017 33.45 34.00 33.12 33.82 256,429 +0.56(+1.69%)
Jan 09, 2017 33.47 33.49 32.87 33.25 243,967 -0.53(-1.56%)
Jan 06, 2017 33.77 33.97 33.33 33.78 151,053 +0.30(+0.91%)
Jan 05, 2017 34.28 34.28 33.11 33.48 148,770 -0.89(-2.59%)
Jan 04, 2017 33.62 34.45 33.49 34.37 282,622 +0.85(+2.53%)
Jan 03, 2017 33.88 33.98 33.05 33.52 311,863 +0.15(+0.45%)
Dec 30, 2016 33.37 33.37 33.37 0 +0.21(+0.62%)
Dec 29, 2016 33.86 33.93 32.88 33.17 175,322 -0.62(-1.85%)
Dec 28, 2016 33.81 34.10 33.66 33.79 213,817 +0.11(+0.32%)
Dec 27, 2016 33.55 34.00 33.06 33.68 133,045 +0.46(+1.39%)
Dec 23, 2016 33.22 33.22 33.22 0 -0.37(-1.09%)
Dec 22, 2016 34.06 34.41 33.50 33.58 273,805 -0.21(-0.63%)
Dec 21, 2016 32.94 34.00 32.27 33.80 370,063 +0.85(+2.59%)
Dec 20, 2016 32.69 33.49 32.51 32.94 303,930 +0.35(+1.07%)
Dec 19, 2016 32.22 32.65 31.72 32.60 220,615 +0.52(+1.62%)
Dec 16, 2016 32.04 32.51 31.80 32.08 1,706,560 -0.25(-0.77%)
Dec 15, 2016 31.82 32.35 31.59 32.33 503,865 +0.62(+1.97%)
Dec 14, 2016 31.95 32.28 31.66 31.70 489,808 -0.43(-1.34%)
Dec 13, 2016 32.16 32.71 31.84 32.13 337,031 -0.04(-0.14%)
Dec 12, 2016 33.09 33.17 32.11 32.18 294,568 -0.96(-2.89%)
Dec 09, 2016 33.41 33.42 33.02 33.14 384,191 -0.11(-0.33%)
Dec 08, 2016 32.87 33.55 32.61 33.25 493,330 +0.56(+1.70%)
Dec 07, 2016 32.85 32.92 32.56 32.69 472,552 -0.08(-0.24%)
Dec 06, 2016 33.39 33.39 32.74 32.77 575,116 -0.43(-1.29%)
Dec 05, 2016 33.20 33.72 33.00 33.20 325,238 +0.33(+1.00%)
Dec 02, 2016 33.32 33.32 32.79 32.87 425,655 -0.42(-1.26%)
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.