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 (%)
Aug 31, 2016 23.29 23.36 23.04 23.30 168,374 +0.00(+0.02%)
Aug 30, 2016 23.18 23.31 23.18 23.29 91,735 +0.05(+0.21%)
Aug 29, 2016 23.30 23.54 23.02 23.24 81,329 +0.04(+0.15%)
Aug 26, 2016 23.11 23.43 22.97 23.21 192,557 +0.10(+0.44%)
Aug 25, 2016 23.06 23.11 22.99 23.10 75,700 +0.06(+0.27%)
Aug 24, 2016 22.82 23.07 22.82 23.04 73,570 +0.16(+0.72%)
Aug 23, 2016 23.11 23.11 22.85 22.88 84,853 -0.13(-0.56%)
Aug 22, 2016 22.78 23.05 22.78 23.01 113,303 +0.22(+0.98%)
Aug 19, 2016 22.89 22.89 22.34 22.78 122,111 -0.11(-0.49%)
Aug 18, 2016 22.57 22.95 22.57 22.90 138,906 +0.17(+0.76%)
Aug 17, 2016 22.54 22.91 22.13 22.72 93,480 +0.09(+0.41%)
Aug 16, 2016 22.84 22.84 22.54 22.63 61,803 -0.25(-1.09%)
Aug 15, 2016 22.58 22.93 22.42 22.88 101,157 +0.37(+1.66%)
Aug 12, 2016 22.20 22.55 22.20 22.50 83,784 +0.16(+0.70%)
Aug 11, 2016 22.42 22.50 21.79 22.35 137,547 -0.06(-0.26%)
Aug 10, 2016 22.79 22.79 22.14 22.41 145,509 -0.40(-1.73%)
Aug 09, 2016 22.63 22.88 22.55 22.80 70,904 +0.13(+0.59%)
Aug 08, 2016 22.91 23.01 22.58 22.67 62,073 -0.24(-1.03%)
Aug 05, 2016 22.25 22.92 22.25 22.90 161,069 +0.86(+3.89%)
Aug 04, 2016 21.98 22.15 21.90 22.05 84,277 +0.08(+0.38%)
Aug 03, 2016 22.03 22.11 21.85 21.96 131,999 -0.03(-0.12%)
Aug 02, 2016 22.24 22.27 21.92 21.99 129,911 -0.28(-1.26%)
Aug 01, 2016 22.57 22.66 22.21 22.27 131,434 -0.24(-1.05%)
Jul 29, 2016 22.66 22.74 22.48 22.50 136,085 -0.13(-0.59%)
Jul 28, 2016 22.84 22.84 22.64 22.64 103,805 -0.30(-1.30%)
Jul 27, 2016 22.89 23.02 22.77 22.94 129,985 +0.10(+0.45%)
Jul 26, 2016 22.87 22.95 22.73 22.83 80,337 -0.02(-0.10%)
Jul 25, 2016 22.94 22.99 22.71 22.86 89,314 -0.08(-0.33%)
Jul 22, 2016 22.93 23.12 22.69 22.93 163,467 +0.06(+0.25%)
Jul 21, 2016 23.14 23.47 22.75 22.87 147,842 -0.39(-1.68%)
Jul 20, 2016 23.50 23.56 22.90 23.26 325,420 -0.17(-0.72%)
Jul 19, 2016 22.89 23.82 22.66 23.43 832,516 +0.91(+4.05%)
Jul 18, 2016 22.62 22.83 22.33 22.52 167,993 -0.10(-0.45%)
Jul 15, 2016 22.86 22.89 22.54 22.62 188,075 -0.04(-0.18%)
Jul 14, 2016 22.71 23.01 22.34 22.66 96,893 +0.19(+0.83%)
Jul 13, 2016 22.42 22.57 22.24 22.48 154,769 +0.08(+0.36%)
Jul 12, 2016 22.36 22.62 22.25 22.40 185,605 +0.31(+1.39%)
Jul 11, 2016 21.88 22.20 21.88 22.09 119,315 +0.44(+2.05%)
Jul 08, 2016 21.38 21.91 21.16 21.65 246,077 +0.48(+2.29%)
Jul 07, 2016 21.13 21.34 20.99 21.16 196,995 +0.09(+0.42%)
Jul 05, 2016 21.49 21.57 21.01 21.07 143,774 -0.56(-2.58%)
Jul 01, 2016 21.83 21.63 21.63 21.63 183,216 -0.28(-1.30%)
Jun 30, 2016 21.42 21.93 21.21 21.92 411,152 +0.62(+2.90%)
Jun 29, 2016 20.75 21.37 20.75 21.30 260,685 +0.69(+3.34%)
Jun 28, 2016 20.54 20.83 20.47 20.61 343,353 +0.35(+1.73%)
Jun 27, 2016 20.68 20.68 20.02 20.26 393,336 -0.72(-3.43%)
Jun 24, 2016 21.69 21.83 20.93 20.98 1,894,451 -1.77(-7.79%)
Jun 23, 2016 22.55 22.82 22.25 22.75 191,412 +0.52(+2.34%)
Jun 22, 2016 22.40 22.65 22.18 22.23 108,039 -0.19(-0.85%)
Jun 21, 2016 22.36 22.50 22.04 22.42 191,946 +0.07(+0.30%)
Jun 20, 2016 22.14 22.59 22.14 22.36 183,166 +0.47(+2.15%)
Jun 17, 2016 21.82 22.09 21.60 21.89 494,754 +0.07(+0.30%)
Jun 16, 2016 21.82 22.01 21.51 21.82 195,917 -0.16(-0.73%)
Jun 15, 2016 22.00 22.34 21.84 21.98 144,876 +0.01(+0.06%)
Jun 14, 2016 22.29 22.44 21.84 21.96 138,259 -0.30(-1.36%)
Jun 13, 2016 22.44 22.79 22.10 22.27 194,608 -0.46(-2.01%)
Jun 10, 2016 22.74 22.90 22.46 22.72 129,569 -0.10(-0.43%)
Jun 09, 2016 22.78 22.85 22.41 22.82 164,800 -0.04(-0.17%)
Jun 08, 2016 22.83 23.11 22.42 22.86 158,075 +0.08(+0.33%)
Jun 07, 2016 22.94 23.05 22.65 22.79 117,389 -0.12(-0.52%)
Jun 06, 2016 22.83 23.04 22.83 22.91 178,792 +0.11(+0.47%)
Jun 03, 2016 23.08 23.21 22.44 22.80 222,604 -0.49(-2.10%)
Jun 02, 2016 23.22 23.30 22.96 23.29 141,849 +0.01(+0.04%)
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.