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 (%)
Mar 31, 2015 14.42 14.57 14.29 14.57 132,990 +0.15(+1.01%)
Mar 30, 2015 14.11 14.44 14.11 14.43 113,087 +0.23(+1.62%)
Mar 27, 2015 14.07 14.27 14.07 14.20 49,050 +0.07(+0.47%)
Mar 26, 2015 14.24 14.24 14.08 14.13 54,380 -0.04(-0.31%)
Mar 25, 2015 14.28 14.35 14.13 14.17 48,953 -0.06(-0.40%)
Mar 24, 2015 14.22 14.35 14.09 14.23 77,002 +0.02(+0.16%)
Mar 23, 2015 14.16 14.35 14.12 14.21 25,749 +0.01(+0.06%)
Mar 20, 2015 14.22 14.24 14.05 14.20 39,498 -0.04(-0.31%)
Mar 19, 2015 14.00 14.24 13.96 14.24 91,988 +0.11(+0.78%)
Mar 18, 2015 14.11 14.13 14.05 14.13 37,863 +0.05(+0.38%)
Mar 17, 2015 13.98 14.13 13.97 14.08 22,574 +0.09(+0.66%)
Mar 16, 2015 13.97 14.13 13.97 13.99 44,201 -0.08(-0.60%)
Mar 13, 2015 14.10 14.13 13.98 14.07 22,606 -0.06(-0.44%)
Mar 12, 2015 14.13 14.21 14.07 14.13 21,069 +0.04(+0.28%)
Mar 11, 2015 13.97 14.13 13.97 14.09 33,503 +0.12(+0.85%)
Mar 10, 2015 14.03 14.10 13.92 13.97 67,178 -0.16(-1.13%)
Mar 09, 2015 14.05 14.13 13.83 14.13 22,115 +0.09(+0.63%)
Mar 06, 2015 14.07 14.28 13.76 14.05 71,229 -0.04(-0.31%)
Mar 05, 2015 14.14 14.22 13.95 14.09 47,293 -0.05(-0.34%)
Mar 04, 2015 14.20 14.27 14.11 14.14 52,061 -0.07(-0.47%)
Mar 03, 2015 14.27 14.34 14.18 14.20 16,321 -0.06(-0.43%)
Mar 02, 2015 14.12 14.31 14.10 14.27 112,858 +0.07(+0.50%)
Feb 27, 2015 14.11 14.21 14.10 14.20 118,409 +0.08(+0.53%)
Feb 26, 2015 13.96 14.17 13.73 14.12 47,771 +0.19(+1.36%)
Feb 25, 2015 13.86 13.98 13.89 13.93 19,728 +0.04(+0.32%)
Feb 24, 2015 13.91 14.17 13.71 13.89 40,630 +0.17(+1.26%)
Feb 23, 2015 13.71 13.87 13.71 13.71 47,610 -0.00(-0.03%)
Feb 20, 2015 13.90 13.90 13.68 13.72 27,825 -0.15(-1.05%)
Feb 19, 2015 13.90 13.90 13.80 13.86 16,993 +0.09(+0.64%)
Feb 18, 2015 13.71 13.91 13.71 13.78 24,132 -0.13(-0.92%)
Feb 17, 2015 14.13 14.13 13.84 13.90 53,252 -0.26(-1.84%)
Feb 13, 2015 14.13 14.16 14.16 14.16 145,804 +0.04(+0.28%)
Feb 12, 2015 13.91 14.13 13.82 14.13 37,626 +0.32(+2.34%)
Feb 11, 2015 13.75 13.91 13.69 13.80 44,927 -0.08(-0.54%)
Feb 10, 2015 13.88 14.04 13.72 13.88 22,559 +0.02(+0.13%)
Feb 09, 2015 13.86 14.13 13.78 13.86 64,036 -0.08(-0.57%)
Feb 06, 2015 13.97 14.13 13.91 13.94 24,920 +0.13(+0.96%)
Feb 05, 2015 13.85 14.05 13.78 13.81 43,533 +0.04(+0.29%)
Feb 04, 2015 13.59 14.06 13.59 13.77 23,709 -0.01(-0.06%)
Feb 03, 2015 13.57 13.81 13.56 13.78 37,961 +0.31(+2.30%)
Feb 02, 2015 13.53 13.57 13.43 13.47 66,728 +0.04(+0.30%)
Jan 30, 2015 13.34 13.49 13.34 13.43 24,261 +0.05(+0.36%)
Jan 29, 2015 13.23 13.47 13.23 13.38 52,589 -0.02(-0.16%)
Jan 28, 2015 13.75 13.75 13.39 13.40 36,786 -0.40(-2.91%)
Jan 27, 2015 13.86 13.89 13.70 13.80 20,663 -0.14(-1.01%)
Jan 26, 2015 14.11 14.11 13.91 13.94 18,359 -0.08(-0.60%)
Jan 23, 2015 13.80 14.11 13.80 14.03 98,843 +0.14(+1.02%)
Jan 22, 2015 13.47 13.89 13.34 13.89 128,023 +0.52(+3.90%)
Jan 21, 2015 13.45 13.51 13.33 13.37 52,876 +0.04(+0.30%)
Jan 20, 2015 13.52 13.52 13.25 13.33 18,524 -0.15(-1.08%)
Jan 16, 2015 13.36 13.71 13.34 13.47 50,712 +0.14(+1.06%)
Jan 15, 2015 13.49 13.49 13.24 13.33 22,330 -0.10(-0.76%)
Jan 14, 2015 13.20 13.45 13.20 13.43 37,266 -0.03(-0.23%)
Jan 13, 2015 13.26 13.52 13.21 13.46 94,417 +0.25(+1.91%)
Jan 12, 2015 13.49 13.92 13.21 13.21 105,731 -0.45(-3.27%)
Jan 09, 2015 14.09 14.09 13.60 13.66 46,705 -0.45(-3.16%)
Jan 08, 2015 14.14 14.14 13.69 14.10 52,664 -0.02(-0.16%)
Jan 07, 2015 13.75 14.13 13.75 14.13 54,097 +0.28(+2.04%)
Jan 06, 2015 14.35 14.35 13.41 13.84 80,432 -0.25(-1.76%)
Jan 05, 2015 14.28 14.35 13.85 14.09 132,265 -0.26(-1.85%)
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.