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, 2019 31.21 31.67 31.02 31.18 196,100 -0.06(-0.21%)
Jul 30, 2019 30.55 31.28 30.55 31.25 158,316 +0.45(+1.46%)
Jul 29, 2019 31.29 31.50 30.73 30.80 74,111 -0.51(-1.64%)
Jul 26, 2019 30.47 31.35 30.47 31.31 113,479 +0.82(+2.70%)
Jul 25, 2019 30.86 31.05 30.35 30.49 91,478 -0.33(-1.07%)
Jul 24, 2019 29.81 30.87 29.81 30.82 128,737 +0.78(+2.59%)
Jul 23, 2019 29.82 30.09 29.67 30.04 92,840 +0.32(+1.08%)
Jul 22, 2019 30.20 30.25 29.66 29.72 76,903 -0.49(-1.64%)
Jul 19, 2019 30.23 30.43 30.13 30.21 206,972 -0.05(-0.18%)
Jul 18, 2019 29.95 30.81 29.94 30.27 185,276 +0.30(+1.01%)
Jul 17, 2019 29.69 30.02 29.50 29.97 144,789 +0.29(+0.99%)
Jul 16, 2019 28.84 30.50 28.84 29.67 263,540 -0.42(-1.40%)
Jul 15, 2019 31.25 31.26 29.86 30.10 150,138 -0.76(-2.46%)
Jul 12, 2019 30.60 31.02 30.39 30.86 120,797 +0.38(+1.23%)
Jul 11, 2019 30.32 30.61 30.18 30.48 76,418 +0.12(+0.39%)
Jul 10, 2019 30.95 31.11 30.33 30.36 100,294 -0.55(-1.78%)
Jul 09, 2019 30.60 30.96 30.43 30.91 84,547 +0.02(+0.06%)
Jul 08, 2019 31.20 31.46 30.78 30.89 92,950 -0.59(-1.86%)
Jul 05, 2019 31.27 31.54 31.23 31.48 70,447 +0.29(+0.94%)
Jul 03, 2019 30.92 31.24 30.86 31.18 54,173 +0.38(+1.25%)
Jul 02, 2019 31.58 31.60 30.53 30.80 130,798 -0.92(-2.89%)
Jul 01, 2019 31.50 31.89 31.20 31.72 167,200 +0.35(+1.11%)
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%)
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.