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, 2017 32.36 32.66 31.98 32.47 317,094 -0.05(-0.16%)
Mar 30, 2017 31.48 32.64 31.48 32.52 272,131 +1.12(+3.58%)
Mar 29, 2017 31.62 31.85 31.25 31.40 208,655 -0.45(-1.40%)
Mar 28, 2017 31.52 31.99 31.27 31.85 288,397 +0.28(+0.88%)
Mar 27, 2017 31.11 31.78 30.36 31.57 343,896 -0.21(-0.67%)
Mar 24, 2017 32.02 32.58 31.58 31.78 397,550 -0.21(-0.64%)
Mar 23, 2017 31.92 32.56 31.78 31.99 323,912 -0.05(-0.17%)
Mar 22, 2017 32.33 32.60 31.16 32.04 642,585 -0.50(-1.53%)
Mar 21, 2017 34.76 35.48 32.52 32.54 459,772 -2.05(-5.93%)
Mar 20, 2017 34.89 35.15 34.22 34.59 322,291 -0.40(-1.15%)
Mar 17, 2017 35.63 35.83 34.92 34.99 1,890,990 -0.79(-2.22%)
Mar 16, 2017 35.93 36.37 35.47 35.79 265,810 +0.05(+0.15%)
Mar 15, 2017 35.90 36.58 35.55 35.73 300,260 -0.01(-0.02%)
Mar 14, 2017 35.62 36.07 35.18 35.74 192,335 -0.17(-0.47%)
Mar 13, 2017 35.83 36.60 35.70 35.91 239,856 +0.26(+0.73%)
Mar 10, 2017 36.04 36.04 35.37 35.65 214,041 -0.18(-0.50%)
Mar 09, 2017 36.04 36.51 35.80 35.83 220,678 -0.20(-0.54%)
Mar 08, 2017 37.03 37.28 35.97 36.03 218,373 -0.70(-1.92%)
Mar 07, 2017 36.91 37.40 36.63 36.73 201,148 -0.23(-0.63%)
Mar 06, 2017 36.80 37.25 36.49 36.96 265,332 -0.08(-0.22%)
Mar 03, 2017 36.70 37.19 36.44 37.04 186,711 +0.39(+1.07%)
Mar 02, 2017 37.45 37.71 36.62 36.65 225,089 -0.78(-2.10%)
Mar 01, 2017 37.52 37.92 37.24 37.44 564,336 +0.38(+1.03%)
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%)
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.