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, 2019 31.69 32.00 31.53 31.73 155,994 -0.08(-0.26%)
Feb 27, 2019 31.78 32.17 31.70 31.82 114,897 +0.03(+0.09%)
Feb 26, 2019 32.28 32.46 31.76 31.79 88,835 -0.58(-1.79%)
Feb 25, 2019 32.76 32.95 32.28 32.37 133,138 -0.24(-0.72%)
Feb 22, 2019 32.72 32.90 32.54 32.61 124,302 -0.11(-0.33%)
Feb 21, 2019 32.95 32.95 32.58 32.71 119,694 -0.24(-0.74%)
Feb 20, 2019 32.56 33.10 32.32 32.96 162,026 +0.43(+1.31%)
Feb 19, 2019 31.80 32.54 31.76 32.53 98,884 +0.55(+1.73%)
Feb 15, 2019 31.04 31.98 31.04 31.98 283,317 +1.12(+3.62%)
Feb 14, 2019 31.14 31.14 30.61 30.86 199,727 -0.38(-1.22%)
Feb 13, 2019 31.15 31.31 30.93 31.24 143,344 +0.13(+0.41%)
Feb 12, 2019 31.03 31.34 30.87 31.12 411,552 +0.26(+0.85%)
Feb 11, 2019 30.84 31.01 30.69 30.85 326,763 +0.11(+0.35%)
Feb 08, 2019 30.86 31.04 30.55 30.74 74,603 -0.19(-0.62%)
Feb 07, 2019 30.85 31.19 30.72 30.94 116,693 +0.09(+0.29%)
Feb 06, 2019 30.90 31.01 30.78 30.84 102,506 -0.06(-0.21%)
Feb 05, 2019 31.14 31.25 30.74 30.91 135,685 -0.21(-0.67%)
Feb 04, 2019 30.88 31.14 30.61 31.12 275,271 +0.26(+0.85%)
Feb 01, 2019 30.74 31.02 30.64 30.85 66,669 +0.23(+0.74%)
Jan 31, 2019 30.77 31.08 30.02 30.63 169,066 -0.28(-0.91%)
Jan 30, 2019 31.17 31.48 30.79 30.91 108,421 -0.27(-0.87%)
Jan 29, 2019 31.25 31.50 31.14 31.18 88,716 -0.08(-0.26%)
Jan 28, 2019 30.96 31.35 30.76 31.26 99,071 +0.15(+0.50%)
Jan 25, 2019 31.23 31.57 30.94 31.11 147,003 +0.03(+0.09%)
Jan 24, 2019 30.79 31.17 30.36 31.08 219,832 +0.15(+0.47%)
Jan 23, 2019 30.94 31.55 30.06 30.94 307,234 +0.00(+0.00%)
Jan 22, 2019 31.33 31.46 30.82 30.94 102,687 -0.60(-1.90%)
Jan 18, 2019 31.13 31.68 30.86 31.53 115,045 +0.38(+1.22%)
Jan 17, 2019 30.67 31.23 30.67 31.15 128,830 +0.34(+1.09%)
Jan 16, 2019 30.40 30.87 30.40 30.82 108,302 +0.53(+1.74%)
Jan 15, 2019 30.25 30.32 29.90 30.29 123,822 +0.05(+0.15%)
Jan 14, 2019 30.25 30.62 30.09 30.25 139,773 -0.04(-0.12%)
Jan 11, 2019 30.43 30.57 30.17 30.28 125,073 -0.19(-0.63%)
Jan 10, 2019 30.43 30.74 30.07 30.47 94,951 -0.13(-0.42%)
Jan 09, 2019 30.54 30.70 30.29 30.60 133,124 +0.26(+0.87%)
Jan 08, 2019 30.36 30.36 29.83 30.34 89,349 +0.21(+0.69%)
Jan 07, 2019 29.86 30.29 29.74 30.13 81,971 +0.18(+0.61%)
Jan 04, 2019 29.33 30.15 29.28 29.95 132,787 +0.93(+3.22%)
Jan 03, 2019 29.03 29.54 28.88 29.01 172,725 -0.17(-0.59%)
Jan 02, 2019 28.58 29.32 28.58 29.18 141,873 +0.26(+0.91%)
Dec 31, 2018 29.08 29.20 28.37 28.92 119,343 +0.01(+0.03%)
Dec 28, 2018 28.45 29.35 28.37 28.91 165,631 +0.53(+1.88%)
Dec 27, 2018 28.16 28.70 27.65 28.38 180,416 -0.22(-0.76%)
Dec 26, 2018 27.30 28.65 27.01 28.60 181,613 +1.41(+5.18%)
Dec 24, 2018 27.39 27.96 27.15 27.19 87,576 -0.42(-1.50%)
Dec 21, 2018 28.51 28.69 27.30 27.60 1,335,678 -0.80(-2.83%)
Dec 20, 2018 28.57 29.17 28.31 28.41 242,860 -0.33(-1.16%)
Dec 19, 2018 30.04 30.31 28.46 28.74 224,735 -1.42(-4.70%)
Dec 18, 2018 30.53 30.78 29.95 30.16 206,226 -0.08(-0.27%)
Dec 17, 2018 30.19 30.66 30.02 30.24 161,416 -0.06(-0.21%)
Dec 14, 2018 30.47 31.23 30.23 30.30 202,278 -0.33(-1.09%)
Dec 13, 2018 31.59 31.70 30.54 30.64 122,661 -0.90(-2.86%)
Dec 12, 2018 31.62 32.14 31.43 31.54 191,483 +0.12(+0.37%)
Dec 11, 2018 32.13 32.33 31.24 31.42 122,147 -0.16(-0.51%)
Dec 10, 2018 32.28 32.28 31.18 31.59 180,027 -0.70(-2.15%)
Dec 07, 2018 32.64 33.26 32.11 32.28 107,726 -0.35(-1.08%)
Dec 06, 2018 32.80 33.32 31.84 32.63 256,411 -0.57(-1.71%)
Dec 04, 2018 35.47 35.47 33.11 33.20 229,182 -2.47(-6.91%)
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.