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 (%)
Jun 30, 2017 33.11 33.25 32.73 32.97 174,354 -0.02(-0.05%)
Jun 29, 2017 33.96 34.36 32.79 32.99 440,352 -0.74(-2.20%)
Jun 28, 2017 32.68 33.79 32.67 33.73 175,062 +1.32(+4.08%)
Jun 27, 2017 32.77 33.07 32.40 32.41 103,870 -0.14(-0.44%)
Jun 26, 2017 32.68 33.21 32.33 32.55 90,568 -0.11(-0.33%)
Jun 23, 2017 32.86 32.37 32.66 198,085 +0.03(+0.08%)
Jun 22, 2017 32.21 32.85 32.20 32.63 74,079 +0.21(+0.66%)
Jun 21, 2017 32.71 33.08 32.34 32.42 290,153 -0.20(-0.60%)
Jun 20, 2017 33.01 33.11 32.53 32.61 78,107 -0.57(-1.72%)
Jun 19, 2017 33.39 33.84 33.07 33.18 88,324 +0.07(+0.22%)
Jun 16, 2017 33.30 33.68 32.70 33.11 312,221 -0.49(-1.46%)
Jun 15, 2017 33.08 34.23 33.08 33.60 72,436 +0.15(+0.45%)
Jun 14, 2017 33.16 33.50 32.60 33.45 89,610 -0.04(-0.11%)
Jun 13, 2017 34.09 34.09 33.32 33.49 103,741 -0.35(-1.03%)
Jun 12, 2017 34.09 34.59 33.36 33.84 123,105 -0.21(-0.60%)
Jun 09, 2017 32.94 34.34 32.73 34.04 181,482 +1.48(+4.55%)
Jun 08, 2017 31.25 33.01 31.10 32.56 147,644 +1.21(+3.87%)
Jun 07, 2017 31.12 31.85 31.04 31.35 134,568 -0.01(-0.03%)
Jun 06, 2017 31.13 31.59 30.81 31.35 97,171 -0.13(-0.43%)
Jun 05, 2017 31.58 32.11 31.10 31.49 97,364 -0.07(-0.23%)
Jun 02, 2017 30.88 32.18 30.88 31.56 145,995 +0.18(+0.57%)
Jun 01, 2017 30.75 31.38 30.35 31.38 169,168 +0.82(+2.69%)
May 31, 2017 31.19 31.40 30.39 30.56 187,471 -0.53(-1.69%)
May 30, 2017 31.53 31.67 30.89 31.09 81,986 -0.61(-1.92%)
May 26, 2017 31.74 31.93 31.34 31.69 92,733 -0.08(-0.25%)
May 25, 2017 31.70 32.15 31.27 31.77 119,898 +0.26(+0.82%)
May 24, 2017 32.06 32.27 31.44 31.52 101,306 -0.51(-1.59%)
May 23, 2017 31.39 32.19 31.12 32.02 115,349 +0.73(+2.34%)
May 22, 2017 31.22 31.39 30.94 31.29 156,001 +0.19(+0.60%)
May 19, 2017 31.30 31.84 31.10 31.10 169,966 -0.23(-0.73%)
May 18, 2017 31.07 31.92 30.89 31.33 217,893 -0.17(-0.52%)
May 17, 2017 32.40 32.61 31.17 31.50 217,731 -1.73(-5.21%)
May 16, 2017 33.04 33.35 32.60 33.23 90,418 +0.18(+0.54%)
May 15, 2017 32.93 33.55 32.91 33.05 109,396 +0.25(+0.76%)
May 12, 2017 32.77 32.91 32.26 32.80 101,393 -0.21(-0.65%)
May 11, 2017 33.41 33.46 32.90 33.01 88,734 -0.55(-1.65%)
May 10, 2017 33.46 33.78 33.37 33.57 90,228 -0.04(-0.13%)
May 09, 2017 34.08 34.12 33.31 33.61 116,979 -0.33(-0.97%)
May 08, 2017 33.90 34.15 33.59 33.94 99,877 -0.06(-0.18%)
May 05, 2017 34.67 34.67 33.75 34.01 126,548 -0.50(-1.45%)
May 04, 2017 34.63 34.94 34.31 34.51 204,557 +0.18(+0.52%)
May 03, 2017 33.66 34.36 33.66 34.33 153,059 +0.49(+1.45%)
May 02, 2017 34.43 34.47 33.60 33.84 149,797 -0.55(-1.61%)
May 01, 2017 33.92 34.51 33.70 34.39 142,292 +0.65(+1.93%)
Apr 28, 2017 34.03 34.79 33.66 33.74 184,986 -0.25(-0.74%)
Apr 27, 2017 34.69 35.03 33.93 33.99 160,399 -0.70(-2.01%)
Apr 26, 2017 34.23 35.11 34.23 34.68 289,065 +0.46(+1.33%)
Apr 25, 2017 34.06 34.59 33.84 34.23 161,268 +0.56(+1.67%)
Apr 24, 2017 33.69 34.22 33.42 33.67 267,454 +0.85(+2.58%)
Apr 21, 2017 32.88 33.16 32.51 32.82 216,470 -0.11(-0.33%)
Apr 20, 2017 32.18 32.93 32.15 32.93 287,227 +0.85(+2.64%)
Apr 19, 2017 31.80 32.52 31.75 32.08 225,603 +0.59(+1.87%)
Apr 18, 2017 33.69 33.69 31.11 31.49 419,608 +0.84(+2.74%)
Apr 17, 2017 29.87 30.66 29.46 30.65 199,254 +0.96(+3.25%)
Apr 13, 2017 30.39 30.80 29.62 29.69 198,203 -0.83(-2.72%)
Apr 12, 2017 31.06 31.06 30.44 30.52 134,487 -0.49(-1.58%)
Apr 11, 2017 30.44 31.05 30.09 31.01 202,925 +0.38(+1.25%)
Apr 10, 2017 31.40 31.82 30.61 30.62 268,878 -0.65(-2.08%)
Apr 07, 2017 31.20 31.76 31.19 31.27 304,843 -0.16(-0.51%)
Apr 06, 2017 30.96 31.65 30.81 31.44 159,840 +0.45(+1.44%)
Apr 05, 2017 32.01 32.12 30.96 30.99 196,099 -0.73(-2.31%)
Apr 04, 2017 31.60 31.93 31.30 31.72 205,210 +0.04(+0.13%)
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.