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, 2020 25.90 27.38 25.61 27.26 537,594 +1.14(+4.36%)
Mar 30, 2020 25.89 26.22 24.73 26.12 262,345 +0.57(+2.24%)
Mar 27, 2020 25.82 26.42 24.72 25.55 300,015 -0.84(-3.19%)
Mar 26, 2020 24.47 26.65 24.05 26.39 265,198 +2.24(+9.26%)
Mar 25, 2020 25.42 25.53 23.97 24.15 296,562 -1.11(-4.39%)
Mar 24, 2020 24.85 25.50 23.99 25.26 360,440 +1.81(+7.72%)
Mar 23, 2020 25.04 25.04 22.92 23.45 334,629 -1.40(-5.65%)
Mar 20, 2020 28.57 29.52 24.59 24.85 537,581 -3.84(-13.39%)
Mar 19, 2020 26.12 29.22 24.96 28.70 490,275 +2.01(+7.55%)
Mar 18, 2020 25.44 27.03 24.19 26.68 546,370 -0.23(-0.86%)
Mar 17, 2020 23.15 26.94 20.11 26.91 679,974 +3.74(+16.15%)
Mar 16, 2020 24.02 25.66 23.11 23.17 455,059 -3.49(-13.10%)
Mar 13, 2020 24.68 26.71 24.02 26.67 378,482 +2.88(+12.12%)
Mar 12, 2020 24.66 25.44 22.93 23.78 453,096 -2.50(-9.53%)
Mar 11, 2020 27.76 28.43 25.97 26.29 308,711 -2.49(-8.64%)
Mar 10, 2020 28.72 29.00 27.14 28.77 322,949 +1.02(+3.66%)
Mar 09, 2020 28.22 29.12 26.91 27.76 233,084 -2.83(-9.24%)
Mar 06, 2020 29.75 30.73 29.16 30.58 254,125 -0.54(-1.72%)
Mar 05, 2020 31.87 32.11 30.84 31.12 353,313 -1.77(-5.39%)
Mar 04, 2020 32.66 32.95 31.60 32.89 232,526 +0.67(+2.09%)
Mar 03, 2020 33.03 34.16 31.76 32.22 235,793 -0.90(-2.71%)
Mar 02, 2020 31.92 33.11 31.57 33.11 175,619 +1.19(+3.73%)
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%)
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.