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, 2020 34.74 34.83 33.42 34.19 175,826 -0.68(-1.96%)
Jul 30, 2020 34.72 35.35 34.17 34.87 148,668 -0.57(-1.61%)
Jul 29, 2020 34.39 35.51 34.27 35.44 266,358 +1.21(+3.55%)
Jul 28, 2020 33.99 34.55 33.20 34.23 156,046 -0.04(-0.11%)
Jul 27, 2020 34.60 34.75 34.00 34.27 183,518 -0.51(-1.48%)
Jul 24, 2020 35.09 35.28 34.55 34.78 232,973 -0.25(-0.72%)
Jul 23, 2020 34.53 35.28 34.53 35.03 273,812 +0.44(+1.27%)
Jul 22, 2020 34.79 35.05 34.16 34.59 194,573 -0.27(-0.78%)
Jul 21, 2020 33.46 35.81 33.46 34.86 279,013 +2.13(+6.51%)
Jul 20, 2020 32.32 32.84 32.18 32.73 214,310 +0.20(+0.60%)
Jul 17, 2020 32.55 33.09 32.33 32.54 266,576 -0.15(-0.46%)
Jul 16, 2020 32.17 33.12 32.14 32.69 194,500 +0.08(+0.26%)
Jul 15, 2020 31.85 32.87 31.77 32.60 177,986 +1.67(+5.41%)
Jul 14, 2020 31.07 32.69 30.62 30.93 188,262 -0.31(-0.99%)
Jul 13, 2020 31.48 31.98 30.76 31.24 147,175 +0.30(+0.97%)
Jul 10, 2020 30.23 31.42 29.98 30.94 201,831 +1.20(+4.02%)
Jul 09, 2020 30.59 30.72 29.59 29.74 190,384 -0.96(-3.13%)
Jul 08, 2020 30.72 31.15 30.25 30.71 155,485 -0.06(-0.18%)
Jul 07, 2020 31.36 31.36 30.64 30.76 158,133 -1.00(-3.15%)
Jul 06, 2020 32.20 32.53 31.37 31.76 106,755 +0.28(+0.89%)
Jul 02, 2020 32.33 32.72 31.35 31.48 134,839 +0.17(+0.54%)
Jul 01, 2020 33.46 33.55 31.22 31.31 242,157 -2.10(-6.29%)
Jun 30, 2020 31.89 33.69 31.89 33.42 310,146 +1.30(+4.06%)
Jun 29, 2020 31.29 32.24 31.06 32.11 239,709 +1.42(+4.63%)
Jun 26, 2020 31.80 31.81 30.65 30.69 585,775 -1.76(-5.42%)
Jun 25, 2020 31.33 32.54 31.32 32.45 203,796 +0.95(+3.01%)
Jun 24, 2020 32.20 32.48 31.21 31.50 243,766 -1.24(-3.78%)
Jun 23, 2020 33.59 33.91 32.70 32.73 114,569 -0.30(-0.90%)
Jun 22, 2020 32.32 33.13 32.00 33.03 151,302 +0.32(+0.97%)
Jun 19, 2020 34.25 34.25 32.32 32.72 478,107 -0.25(-0.76%)
Jun 18, 2020 31.99 33.26 31.99 32.97 141,570 +0.59(+1.81%)
Jun 17, 2020 33.69 33.69 32.25 32.38 142,498 -1.22(-3.62%)
Jun 16, 2020 34.21 34.21 32.67 33.60 199,129 +0.97(+2.96%)
Jun 15, 2020 30.66 33.12 30.64 32.63 175,076 +0.70(+2.18%)
Jun 12, 2020 32.44 32.58 31.20 31.94 276,753 +1.01(+3.28%)
Jun 11, 2020 32.18 32.87 30.82 30.92 219,247 -2.79(-8.27%)
Jun 10, 2020 35.18 35.18 33.62 33.71 205,922 -1.60(-4.53%)
Jun 09, 2020 35.00 35.83 35.00 35.31 227,892 -0.70(-1.94%)
Jun 08, 2020 36.69 36.72 35.39 36.01 264,347 +0.07(+0.21%)
Jun 05, 2020 35.79 36.66 35.28 35.93 318,487 +1.59(+4.63%)
Jun 04, 2020 33.42 34.58 33.24 34.34 152,588 +0.52(+1.54%)
Jun 03, 2020 33.12 34.45 32.11 33.82 201,642 +1.62(+5.02%)
Jun 02, 2020 32.69 32.89 31.97 32.21 152,116 -0.10(-0.32%)
Jun 01, 2020 32.72 33.30 32.04 32.31 205,693 -0.12(-0.37%)
May 29, 2020 32.66 32.88 32.08 32.43 242,441 -0.68(-2.05%)
May 28, 2020 35.55 35.67 32.67 33.11 269,509 -2.02(-5.74%)
May 27, 2020 33.97 35.33 33.48 35.12 336,349 +2.53(+7.76%)
May 26, 2020 31.68 32.91 31.68 32.60 201,191 +2.40(+7.94%)
May 22, 2020 30.61 30.61 29.92 30.20 163,384 -0.19(-0.61%)
May 21, 2020 30.17 30.74 30.17 30.38 142,421 +0.03(+0.09%)
May 20, 2020 29.56 30.62 29.44 30.36 263,394 +1.35(+4.65%)
May 19, 2020 30.25 30.41 28.99 29.01 165,069 -1.44(-4.73%)
May 18, 2020 29.78 30.88 29.50 30.45 283,702 +2.06(+7.27%)
May 15, 2020 27.79 28.54 27.58 28.38 175,108 +0.34(+1.23%)
May 14, 2020 26.94 28.12 26.01 28.04 201,196 +0.39(+1.41%)
May 13, 2020 28.52 28.78 27.32 27.65 230,014 -1.15(-4.00%)
May 12, 2020 30.13 30.28 28.69 28.80 261,641 -1.22(-4.06%)
May 11, 2020 30.73 30.73 29.59 30.02 172,738 -1.34(-4.27%)
May 08, 2020 30.69 31.41 30.61 31.36 159,404 +1.45(+4.85%)
May 07, 2020 30.73 31.06 29.62 29.91 207,948 -0.19(-0.62%)
May 06, 2020 30.52 30.70 29.62 30.09 240,928 -0.32(-1.04%)
May 05, 2020 31.79 32.07 30.11 30.41 187,340 -0.86(-2.74%)
May 04, 2020 30.61 31.41 29.78 31.27 221,601 +0.32(+1.02%)
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.