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 (%)
Jul 31, 2014 12.52 12.68 12.42 12.45 67,932 -0.14(-1.09%)
Jul 30, 2014 12.59 12.63 12.48 12.59 120,490 +0.03(+0.21%)
Jul 29, 2014 12.57 12.63 12.50 12.56 50,735 -0.03(-0.21%)
Jul 28, 2014 12.63 12.63 12.63 12.59 47,363 +0.00(+0.00%)
Jul 25, 2014 12.59 12.63 12.53 12.59 45,025 -0.00(-0.03%)
Jul 24, 2014 12.48 12.61 12.48 12.59 62,899 +0.03(+0.25%)
Jul 23, 2014 12.60 12.70 12.48 12.56 58,917 -0.03(-0.21%)
Jul 22, 2014 12.69 12.70 12.50 12.59 82,699 -0.01(-0.07%)
Jul 21, 2014 12.63 12.69 12.52 12.60 74,951 +0.00(+0.03%)
Jul 18, 2014 12.52 12.81 12.50 12.59 85,150 +0.09(+0.74%)
Jul 17, 2014 12.74 12.74 12.16 12.50 87,695 +0.09(+0.75%)
Jul 16, 2014 12.42 12.42 12.38 12.41 197,651 +0.02(+0.14%)
Jul 15, 2014 12.41 12.42 12.39 12.39 141,358 -0.02(-0.13%)
Jul 14, 2014 12.45 12.45 12.39 12.41 113,279 -0.00(-0.01%)
Jul 11, 2014 12.37 12.43 12.30 12.41 116,804 +0.02(+0.13%)
Jul 10, 2014 12.42 12.44 12.37 12.39 145,888 -0.10(-0.79%)
Jul 09, 2014 12.64 12.77 12.44 12.49 134,450 -0.11(-0.87%)
Jul 08, 2014 12.74 12.81 12.51 12.60 161,931 -0.14(-1.09%)
Jul 07, 2014 12.70 13.10 12.70 12.74 62,385 -0.01(-0.06%)
Jul 03, 2014 12.76 12.74 12.74 12.74 271,006 +0.03(+0.25%)
Jul 02, 2014 12.75 12.80 12.69 12.71 70,699 -0.03(-0.24%)
Jul 01, 2014 12.80 12.81 12.69 12.74 143,178 +0.02(+0.14%)
Jun 30, 2014 12.82 12.86 12.70 12.72 197,250 +0.00(+0.01%)
Jun 27, 2014 13.00 13.25 12.72 12.72 901,189 -0.43(-3.29%)
Jun 26, 2014 13.04 13.16 12.99 13.16 140,869 +0.11(+0.86%)
Jun 25, 2014 13.12 13.24 12.96 13.04 74,897 -0.14(-1.04%)
Jun 24, 2014 13.33 13.40 13.09 13.18 68,872 -0.19(-1.40%)
Jun 23, 2014 13.25 13.55 13.25 13.37 196,490 +0.40(+3.10%)
Jun 20, 2014 13.08 13.22 12.96 12.97 216,479 +0.05(+0.42%)
Jun 19, 2014 12.74 13.25 12.66 12.91 198,480 +0.20(+1.55%)
Jun 18, 2014 12.74 13.37 12.66 12.71 225,119 -0.02(-0.13%)
Jun 17, 2014 12.74 12.74 12.67 12.73 131,822 +0.03(+0.20%)
Jun 16, 2014 12.67 12.74 12.66 12.71 120,995 +0.04(+0.28%)
Jun 13, 2014 12.74 12.79 12.67 12.67 44,964 -0.06(-0.51%)
Jun 12, 2014 12.81 12.81 12.70 12.74 113,252 +0.00(+0.00%)
Jun 11, 2014 12.70 12.77 12.62 12.74 124,398 +0.05(+0.36%)
Jun 10, 2014 12.59 12.74 12.52 12.69 120,981 +0.08(+0.64%)
Jun 06, 2014 12.48 12.61 12.37 12.61 150,901 +0.09(+0.75%)
Jun 05, 2014 12.52 12.64 12.49 12.51 173,573 -0.04(-0.29%)
Jun 04, 2014 12.66 12.66 12.51 12.55 137,004 -0.04(-0.30%)
Jun 03, 2014 12.37 12.62 12.37 12.59 84,222 +0.20(+1.63%)
Jun 02, 2014 12.56 12.56 12.33 12.39 199,981 -0.24(-1.87%)
May 30, 2014 12.71 12.74 12.60 12.62 71,392 -0.08(-0.61%)
May 29, 2014 12.74 12.78 12.66 12.70 222,857 -0.02(-0.19%)
May 28, 2014 12.69 12.74 12.55 12.72 95,246 +0.01(+0.12%)
May 27, 2014 12.74 12.78 12.68 12.71 82,076 +0.01(+0.08%)
May 23, 2014 12.59 12.70 12.70 12.70 813,020 +0.02(+0.15%)
May 22, 2014 12.78 12.85 12.53 12.68 329,168 +0.09(+0.75%)
May 21, 2014 11.90 12.66 11.90 12.59 751,511 +0.72(+6.09%)
May 20, 2014 11.93 11.93 11.70 11.86 742,063 -0.05(-0.46%)
May 19, 2014 12.18 12.20 11.90 11.92 650,858 -0.26(-2.12%)
May 16, 2014 12.28 12.37 12.07 12.18 606,980 -0.10(-0.84%)
May 15, 2014 12.51 12.51 12.15 12.28 1,095,581 -0.24(-1.88%)
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.