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 28, 2019 30.97 31.68 30.97 31.37 759,844 +0.63(+2.06%)
Jun 27, 2019 30.13 30.81 30.06 30.74 233,800 +0.65(+2.15%)
Jun 26, 2019 29.89 30.31 29.71 30.09 172,199 +0.26(+0.89%)
Jun 25, 2019 29.30 29.90 29.17 29.82 152,393 +0.58(+2.00%)
Jun 24, 2019 29.92 29.94 29.21 29.24 185,390 -0.41(-1.38%)
Jun 21, 2019 30.06 30.46 29.28 29.65 405,810 -0.62(-2.05%)
Jun 20, 2019 30.55 30.55 29.85 30.27 71,887 +0.03(+0.09%)
Jun 19, 2019 30.71 30.92 30.16 30.24 137,190 -0.29(-0.95%)
Jun 18, 2019 29.92 30.55 29.92 30.54 251,463 +0.82(+2.76%)
Jun 17, 2019 29.96 30.33 29.68 29.72 110,430 -0.27(-0.91%)
Jun 14, 2019 29.54 30.03 29.51 29.99 116,400 +0.48(+1.64%)
Jun 13, 2019 29.63 29.85 29.25 29.51 91,565 -0.04(-0.12%)
Jun 12, 2019 29.41 29.75 29.22 29.54 61,517 +0.10(+0.34%)
Jun 11, 2019 29.62 29.69 29.20 29.44 79,311 +0.04(+0.12%)
Jun 10, 2019 28.95 29.99 28.95 29.41 107,028 +0.60(+2.09%)
Jun 07, 2019 29.28 29.41 28.75 28.80 101,589 -0.56(-1.89%)
Jun 06, 2019 29.42 29.69 28.90 29.36 59,394 -0.17(-0.59%)
Jun 05, 2019 29.88 29.88 29.20 29.53 61,057 -0.41(-1.37%)
Jun 04, 2019 29.19 29.96 29.19 29.94 82,090 +1.13(+3.92%)
Jun 03, 2019 28.53 29.12 28.51 28.81 157,423 +0.25(+0.86%)
May 31, 2019 29.11 29.17 28.46 28.57 102,577 -0.79(-2.70%)
May 30, 2019 29.82 30.00 29.08 29.36 68,363 -0.42(-1.41%)
May 29, 2019 29.61 29.92 29.38 29.78 85,184 +0.10(+0.34%)
May 28, 2019 29.99 30.13 29.64 29.68 67,680 -0.35(-1.15%)
May 24, 2019 29.47 30.06 29.47 30.03 49,807 +0.76(+2.58%)
May 23, 2019 30.02 30.02 29.10 29.27 120,697 -1.06(-3.49%)
May 22, 2019 30.56 30.67 30.16 30.33 62,238 -0.35(-1.13%)
May 21, 2019 30.61 30.79 30.53 30.67 64,867 +0.19(+0.63%)
May 20, 2019 30.08 30.65 30.08 30.48 51,597 +0.36(+1.21%)
May 17, 2019 30.01 30.62 30.01 30.12 75,259 -0.20(-0.66%)
May 16, 2019 30.29 30.69 30.25 30.32 46,556 +0.12(+0.39%)
May 15, 2019 30.12 30.22 29.64 30.20 64,602 -0.18(-0.60%)
May 14, 2019 29.67 30.44 29.57 30.38 139,142 +0.86(+2.90%)
May 13, 2019 30.60 30.75 29.44 29.52 155,392 -1.57(-5.04%)
May 10, 2019 30.87 31.13 30.44 31.09 114,315 +0.12(+0.38%)
May 09, 2019 30.66 31.12 30.41 30.97 75,577 +0.07(+0.24%)
May 08, 2019 31.06 31.39 30.84 30.90 121,414 -0.15(-0.50%)
May 07, 2019 31.38 31.47 30.82 31.06 115,517 -0.67(-2.13%)
May 06, 2019 31.06 31.78 30.58 31.73 163,057 +0.30(+0.96%)
May 03, 2019 30.99 31.45 30.87 31.43 148,983 +0.59(+1.92%)
May 02, 2019 30.48 31.02 30.48 30.84 70,544 +0.35(+1.14%)
May 01, 2019 30.97 31.20 30.44 30.49 378,776 -0.45(-1.44%)
Apr 30, 2019 31.28 31.30 30.85 30.94 161,447 -0.24(-0.76%)
Apr 29, 2019 31.10 31.50 30.97 31.17 131,266 +0.19(+0.62%)
Apr 26, 2019 30.88 31.14 30.42 30.98 101,370 +0.17(+0.56%)
Apr 25, 2019 30.65 30.90 30.41 30.81 152,231 +0.01(+0.03%)
Apr 24, 2019 30.64 30.91 30.44 30.80 167,255 +0.12(+0.39%)
Apr 23, 2019 30.08 30.74 29.94 30.68 172,843 +0.63(+2.09%)
Apr 22, 2019 30.57 30.74 29.83 30.05 127,937 -0.56(-1.82%)
Apr 18, 2019 31.40 31.42 30.50 30.61 161,819 -0.91(-2.89%)
Apr 17, 2019 31.60 31.80 31.29 31.52 180,502 +0.08(+0.26%)
Apr 16, 2019 32.29 32.29 30.75 31.44 710,207 -0.70(-2.18%)
Apr 15, 2019 32.40 32.50 31.99 32.14 261,130 -0.09(-0.28%)
Apr 12, 2019 31.82 32.29 31.61 32.23 160,722 +0.69(+2.20%)
Apr 11, 2019 31.55 31.83 31.30 31.54 149,111 -0.11(-0.35%)
Apr 10, 2019 30.92 31.77 30.83 31.65 217,791 +0.84(+2.72%)
Apr 09, 2019 31.17 31.30 30.75 30.81 140,863 -0.51(-1.63%)
Apr 08, 2019 31.50 31.50 31.20 31.32 86,971 -0.26(-0.84%)
Apr 05, 2019 31.34 31.62 31.19 31.58 158,089 +0.28(+0.90%)
Apr 04, 2019 30.88 31.36 30.88 31.30 121,725 +0.43(+1.39%)
Apr 03, 2019 31.16 31.43 30.70 30.87 130,299 -0.05(-0.15%)
Apr 02, 2019 31.58 31.58 30.88 30.92 167,978 -0.67(-2.13%)
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.