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, 2020 32.70 33.13 31.32 31.92 505,545 -1.35(-4.05%)
Feb 27, 2020 33.59 34.93 33.26 33.27 317,797 -0.99(-2.89%)
Feb 26, 2020 34.81 34.93 34.02 34.26 245,079 -0.26(-0.75%)
Feb 25, 2020 35.76 36.10 34.44 34.52 214,331 -1.22(-3.41%)
Feb 24, 2020 36.42 36.42 35.50 35.74 253,279 -1.38(-3.71%)
Feb 21, 2020 37.30 37.30 36.65 37.12 888,573 -0.28(-0.74%)
Feb 20, 2020 36.74 37.45 36.74 37.39 205,267 +0.51(+1.38%)
Feb 19, 2020 36.72 37.06 36.72 36.88 165,564 +0.29(+0.78%)
Feb 18, 2020 37.00 37.15 36.23 36.60 146,610 -0.45(-1.22%)
Feb 14, 2020 37.70 37.70 36.97 37.05 238,648 -0.65(-1.72%)
Feb 13, 2020 37.14 37.79 37.14 37.70 240,649 +0.46(+1.24%)
Feb 12, 2020 37.08 37.48 37.07 37.24 255,247 +0.17(+0.45%)
Feb 11, 2020 36.66 37.26 36.59 37.07 251,570 +0.72(+1.98%)
Feb 10, 2020 36.03 36.35 35.97 36.35 155,769 +0.20(+0.56%)
Feb 07, 2020 36.36 36.69 36.02 36.15 139,834 -0.33(-0.91%)
Feb 06, 2020 36.70 36.74 36.26 36.48 259,199 -0.02(-0.05%)
Feb 05, 2020 35.91 36.59 35.70 36.50 232,013 +0.90(+2.52%)
Feb 04, 2020 35.11 35.61 34.98 35.60 219,106 +0.91(+2.64%)
Feb 03, 2020 34.24 34.69 34.11 34.69 205,822 +0.73(+2.15%)
Jan 31, 2020 34.35 34.35 33.84 33.96 213,430 -0.65(-1.87%)
Jan 30, 2020 33.89 34.62 33.84 34.60 137,855 +0.47(+1.38%)
Jan 29, 2020 34.92 34.92 34.12 34.13 210,496 -0.66(-1.89%)
Jan 28, 2020 34.78 34.97 34.56 34.79 176,119 +0.22(+0.64%)
Jan 27, 2020 34.46 35.04 34.32 34.57 191,232 -0.62(-1.76%)
Jan 24, 2020 36.11 36.36 34.97 35.18 263,758 -0.68(-1.91%)
Jan 23, 2020 36.14 37.00 35.77 35.87 539,867 -1.28(-3.46%)
Jan 22, 2020 34.61 37.42 34.55 37.15 748,076 +3.65(+10.89%)
Jan 21, 2020 34.03 34.03 33.46 33.50 110,555 -0.64(-1.87%)
Jan 17, 2020 34.62 34.65 34.06 34.14 120,785 -0.17(-0.49%)
Jan 16, 2020 34.29 34.59 33.92 34.31 167,466 +0.25(+0.73%)
Jan 15, 2020 33.92 34.19 33.82 34.06 180,791 -0.05(-0.14%)
Jan 14, 2020 33.94 34.16 33.68 34.10 145,935 +0.06(+0.16%)
Jan 13, 2020 33.70 34.08 33.45 34.05 106,437 +0.37(+1.10%)
Jan 10, 2020 34.08 34.17 33.59 33.68 90,264 -0.19(-0.57%)
Jan 09, 2020 34.27 34.31 33.79 33.87 92,704 -0.16(-0.46%)
Jan 08, 2020 33.64 34.13 33.64 34.03 124,512 +0.44(+1.32%)
Jan 07, 2020 33.93 33.96 33.44 33.59 86,888 -0.59(-1.73%)
Jan 06, 2020 34.07 34.28 33.73 34.18 90,187 -0.26(-0.75%)
Jan 03, 2020 34.26 34.60 33.96 34.44 201,417 -0.29(-0.82%)
Jan 02, 2020 34.91 34.91 34.40 34.72 117,590 -0.09(-0.27%)
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%)
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.