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, 2016 19.58 19.75 19.47 19.67 818,442 +0.08(+0.38%)
Mar 30, 2016 19.11 19.72 19.11 19.59 647,037 +0.54(+2.86%)
Mar 29, 2016 18.62 19.05 18.33 19.05 704,870 +0.27(+1.42%)
Mar 28, 2016 18.12 18.97 18.12 18.78 1,002,204 +1.32(+7.53%)
Mar 24, 2016 17.36 17.47 17.47 17.47 117,170 -0.03(-0.18%)
Mar 23, 2016 17.65 17.68 17.41 17.50 139,214 -0.16(-0.92%)
Mar 22, 2016 17.45 17.66 17.08 17.66 115,538 +0.20(+1.15%)
Mar 21, 2016 17.36 17.68 17.21 17.46 183,815 +0.09(+0.51%)
Mar 18, 2016 17.28 17.45 17.05 17.37 785,047 +0.23(+1.34%)
Mar 17, 2016 16.79 17.22 16.60 17.14 133,653 +0.30(+1.79%)
Mar 16, 2016 16.67 16.90 16.67 16.84 207,525 +0.08(+0.50%)
Mar 15, 2016 17.16 17.16 16.59 16.75 94,002 -0.46(-2.68%)
Mar 14, 2016 17.18 17.28 17.07 17.21 91,889 -0.04(-0.26%)
Mar 11, 2016 16.90 17.28 16.46 17.26 138,606 +0.47(+2.77%)
Mar 10, 2016 16.75 17.01 16.38 16.79 116,375 +0.15(+0.90%)
Mar 09, 2016 17.04 17.04 16.59 16.64 224,565 -0.32(-1.91%)
Mar 08, 2016 17.15 17.31 16.92 16.96 141,293 -0.33(-1.90%)
Mar 07, 2016 17.18 17.51 17.14 17.29 134,613 +0.06(+0.36%)
Mar 04, 2016 17.05 17.27 16.80 17.23 131,246 +0.20(+1.20%)
Mar 03, 2016 17.08 17.08 16.68 17.03 147,127 +0.23(+1.37%)
Mar 02, 2016 16.89 16.93 16.42 16.80 202,669 -0.11(-0.66%)
Mar 01, 2016 16.34 16.94 16.26 16.91 177,742 +0.72(+4.43%)
Feb 29, 2016 16.19 16.51 16.12 16.19 227,857 -0.04(-0.27%)
Feb 26, 2016 15.99 16.37 15.93 16.23 133,389 +0.30(+1.86%)
Feb 25, 2016 15.95 16.16 15.82 15.94 55,286 -0.04(-0.22%)
Feb 24, 2016 15.76 15.98 15.50 15.97 149,030 +0.06(+0.39%)
Feb 23, 2016 16.09 16.29 15.89 15.91 174,254 -0.39(-2.37%)
Feb 22, 2016 16.36 16.37 16.11 16.30 226,299 +0.05(+0.33%)
Feb 19, 2016 16.06 17.38 16.02 16.24 123,038 +0.16(+0.99%)
Feb 18, 2016 16.24 16.34 15.91 16.08 123,462 -0.13(-0.82%)
Feb 17, 2016 16.37 16.53 16.06 16.22 166,463 -0.01(-0.05%)
Feb 16, 2016 16.16 16.41 16.03 16.23 267,961 +0.32(+2.03%)
Feb 12, 2016 15.83 15.90 15.90 15.90 156,904 +0.42(+2.72%)
Feb 11, 2016 15.56 15.68 15.11 15.48 174,685 -0.34(-2.13%)
Feb 10, 2016 15.99 16.07 15.79 15.82 127,442 -0.08(-0.50%)
Feb 09, 2016 15.69 15.98 15.69 15.90 235,978 +0.04(+0.22%)
Feb 08, 2016 15.87 15.88 15.56 15.86 254,598 -0.10(-0.64%)
Feb 05, 2016 16.39 16.68 15.95 15.96 349,976 -0.51(-3.09%)
Feb 04, 2016 16.79 16.96 16.17 16.47 264,900 -0.35(-2.08%)
Feb 03, 2016 17.22 17.22 16.64 16.82 292,978 -0.30(-1.73%)
Feb 02, 2016 17.32 17.32 16.93 17.12 141,848 -0.36(-2.08%)
Feb 01, 2016 17.68 17.78 17.21 17.48 194,137 -0.27(-1.50%)
Jan 29, 2016 17.40 17.75 17.29 17.75 233,153 +0.40(+2.30%)
Jan 28, 2016 17.52 17.57 17.16 17.35 226,532 +0.43(+2.57%)
Jan 27, 2016 17.34 17.35 16.90 16.92 203,922 -0.43(-2.45%)
Jan 26, 2016 17.05 18.19 16.94 17.34 353,480 +0.37(+2.19%)
Jan 25, 2016 17.41 17.41 16.94 16.97 228,455 -0.50(-2.84%)
Jan 22, 2016 17.05 17.53 16.84 17.47 214,663 +0.64(+3.79%)
Jan 21, 2016 17.24 17.37 16.77 16.83 329,795 -0.39(-2.26%)
Jan 20, 2016 17.21 17.41 16.83 17.22 415,608 -0.28(-1.62%)
Jan 19, 2016 17.93 17.93 17.23 17.50 277,592 -0.24(-1.35%)
Jan 15, 2016 17.68 17.74 17.74 17.74 267,076 -0.40(-2.20%)
Jan 14, 2016 18.20 18.47 17.91 18.14 237,903 +0.09(+0.49%)
Jan 13, 2016 18.33 18.33 17.82 18.05 364,332 -0.20(-1.09%)
Jan 12, 2016 19.06 19.06 18.07 18.25 365,021 -0.62(-3.31%)
Jan 11, 2016 18.40 18.90 18.40 18.87 235,998 +0.51(+2.77%)
Jan 08, 2016 19.33 19.35 18.34 18.36 340,912 -0.85(-4.43%)
Jan 07, 2016 19.52 19.52 19.14 19.21 316,164 -0.70(-3.51%)
Jan 06, 2016 19.75 20.30 19.75 19.91 357,356 -0.15(-0.73%)
Jan 05, 2016 20.13 20.53 19.91 20.06 206,009 -0.13(-0.64%)
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.