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, 2017 30.53 30.83 30.39 30.48 93,463 -0.05(-0.18%)
Aug 30, 2017 30.57 30.88 30.51 30.54 64,236 +0.01(+0.03%)
Aug 29, 2017 30.39 30.74 30.20 30.53 105,897 -0.15(-0.50%)
Aug 28, 2017 31.16 31.16 30.48 30.68 93,263 -0.05(-0.17%)
Aug 25, 2017 30.76 30.83 30.55 30.73 53,261 +0.00(+0.00%)
Aug 24, 2017 30.68 30.85 30.39 30.73 57,407 +0.23(+0.76%)
Aug 23, 2017 30.06 30.74 30.06 30.50 88,324 +0.10(+0.32%)
Aug 22, 2017 30.20 30.45 30.11 30.40 58,998 +0.41(+1.37%)
Aug 21, 2017 29.91 30.27 29.74 29.99 122,659 +0.00(+0.00%)
Aug 18, 2017 29.64 30.25 29.64 29.99 170,423 +0.06(+0.21%)
Aug 17, 2017 30.48 30.73 29.85 29.93 279,072 -0.66(-2.16%)
Aug 16, 2017 30.81 31.06 30.47 30.59 106,834 -0.06(-0.20%)
Aug 15, 2017 31.96 32.15 30.65 30.65 83,729 -1.08(-3.41%)
Aug 14, 2017 30.87 31.77 30.87 31.74 127,895 +1.27(+4.17%)
Aug 11, 2017 30.66 31.08 30.26 30.47 202,694 -0.04(-0.15%)
Aug 10, 2017 31.19 31.19 30.48 30.51 122,293 -0.90(-2.87%)
Aug 09, 2017 31.73 32.00 31.24 31.41 129,356 -0.70(-2.17%)
Aug 08, 2017 31.84 32.68 31.74 32.11 80,639 +0.20(+0.62%)
Aug 07, 2017 32.42 32.42 31.83 31.91 96,608 -0.51(-1.57%)
Aug 04, 2017 32.15 32.75 32.00 32.42 82,463 +0.59(+1.85%)
Aug 03, 2017 32.25 32.73 31.73 31.83 67,836 -0.46(-1.44%)
Aug 02, 2017 32.50 32.59 32.16 32.30 68,767 -0.20(-0.61%)
Aug 01, 2017 32.77 32.92 32.23 32.50 95,452 +0.02(+0.06%)
Jul 31, 2017 32.42 32.80 32.07 32.48 96,386 +0.23(+0.72%)
Jul 28, 2017 32.35 32.55 32.01 32.25 111,683 -0.23(-0.72%)
Jul 27, 2017 32.76 33.04 32.29 32.48 87,263 -0.21(-0.63%)
Jul 26, 2017 33.57 33.59 32.61 32.68 82,578 -0.82(-2.45%)
Jul 25, 2017 33.07 33.76 32.93 33.51 102,699 +0.71(+2.18%)
Jul 24, 2017 32.37 32.94 32.31 32.79 82,377 +0.43(+1.33%)
Jul 21, 2017 33.12 33.12 32.17 32.36 123,450 -0.50(-1.52%)
Jul 20, 2017 33.00 32.25 32.86 83,642 +0.09(+0.27%)
Jul 19, 2017 32.29 32.94 32.29 32.77 132,342 +0.52(+1.61%)
Jul 18, 2017 33.29 33.87 31.41 32.25 219,142 +0.03(+0.08%)
Jul 17, 2017 32.18 32.82 31.73 32.23 218,461 +0.05(+0.17%)
Jul 14, 2017 31.92 33.11 31.68 32.17 125,339 -0.05(-0.17%)
Jul 13, 2017 32.32 32.81 32.22 32.23 105,033 -0.10(-0.30%)
Jul 12, 2017 32.23 33.00 31.31 32.33 181,646 -0.29(-0.90%)
Jul 11, 2017 32.96 33.70 32.62 32.62 207,047 -0.35(-1.06%)
Jul 10, 2017 33.33 33.48 32.81 32.97 155,387 -0.62(-1.85%)
Jul 07, 2017 33.46 33.73 33.02 33.59 101,041 +0.46(+1.39%)
Jul 06, 2017 33.53 33.68 32.87 33.13 111,826 -0.42(-1.25%)
Jul 05, 2017 33.56 33.75 32.97 33.55 91,576 -0.03(-0.08%)
Jul 03, 2017 33.09 33.90 32.65 33.58 78,648 +0.61(+1.84%)
Jun 30, 2017 33.11 33.25 32.73 32.97 174,354 -0.02(-0.05%)
Jun 29, 2017 33.96 34.36 32.79 32.99 440,352 -0.74(-2.20%)
Jun 28, 2017 32.68 33.79 32.67 33.73 175,062 +1.32(+4.08%)
Jun 27, 2017 32.77 33.07 32.40 32.41 103,870 -0.14(-0.44%)
Jun 26, 2017 32.68 33.21 32.33 32.55 90,568 -0.11(-0.33%)
Jun 23, 2017 32.86 32.37 32.66 198,085 +0.03(+0.08%)
Jun 22, 2017 32.21 32.85 32.20 32.63 74,079 +0.21(+0.66%)
Jun 21, 2017 32.71 33.08 32.34 32.42 290,153 -0.20(-0.60%)
Jun 20, 2017 33.01 33.11 32.53 32.61 78,107 -0.57(-1.72%)
Jun 19, 2017 33.39 33.84 33.07 33.18 88,324 +0.07(+0.22%)
Jun 16, 2017 33.30 33.68 32.70 33.11 312,221 -0.49(-1.46%)
Jun 15, 2017 33.08 34.23 33.08 33.60 72,436 +0.15(+0.45%)
Jun 14, 2017 33.16 33.50 32.60 33.45 89,610 -0.04(-0.11%)
Jun 13, 2017 34.09 34.09 33.32 33.49 103,741 -0.35(-1.03%)
Jun 12, 2017 34.09 34.59 33.36 33.84 123,105 -0.21(-0.60%)
Jun 09, 2017 32.94 34.34 32.73 34.04 181,482 +1.48(+4.55%)
Jun 08, 2017 31.25 33.01 31.10 32.56 147,644 +1.21(+3.87%)
Jun 07, 2017 31.12 31.85 31.04 31.35 134,568 -0.01(-0.03%)
Jun 06, 2017 31.13 31.59 30.81 31.35 97,171 -0.13(-0.43%)
Jun 05, 2017 31.58 32.11 31.10 31.49 97,364 -0.07(-0.23%)
Jun 02, 2017 30.88 32.18 30.88 31.56 145,995 +0.18(+0.57%)
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.