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, 2020 34.44 34.62 34.25 34.25 216,097 -0.41(-1.19%)
Aug 28, 2020 35.41 35.41 34.31 34.66 110,440 -0.50(-1.41%)
Aug 27, 2020 35.03 35.84 35.01 35.15 161,402 +0.19(+0.53%)
Aug 26, 2020 35.74 35.74 34.86 34.97 75,664 -0.64(-1.78%)
Aug 25, 2020 35.67 35.80 35.16 35.60 73,842 +0.36(+1.03%)
Aug 24, 2020 34.79 35.32 34.20 35.24 151,141 +0.92(+2.68%)
Aug 21, 2020 34.69 34.75 34.03 34.32 136,231 -0.29(-0.85%)
Aug 20, 2020 34.82 34.96 34.53 34.61 107,206 -0.73(-2.06%)
Aug 19, 2020 34.98 35.65 34.89 35.34 147,359 +0.56(+1.61%)
Aug 18, 2020 35.85 35.85 34.68 34.78 98,640 -0.93(-2.62%)
Aug 17, 2020 35.82 35.99 35.13 35.71 102,042 -0.26(-0.73%)
Aug 14, 2020 35.14 36.15 35.13 35.98 139,548 +0.55(+1.56%)
Aug 13, 2020 35.92 35.99 35.31 35.42 132,555 -0.72(-1.99%)
Aug 12, 2020 36.87 37.24 35.66 36.14 142,270 -0.51(-1.40%)
Aug 11, 2020 36.27 37.18 36.16 36.66 210,084 +0.38(+1.06%)
Aug 10, 2020 35.68 36.64 35.44 36.27 220,470 +0.69(+1.94%)
Aug 07, 2020 34.18 35.61 33.95 35.58 183,210 +1.22(+3.55%)
Aug 06, 2020 34.31 34.52 34.04 34.36 100,642 -0.05(-0.15%)
Aug 05, 2020 34.17 34.53 33.78 34.42 152,424 +0.68(+2.02%)
Aug 04, 2020 33.84 33.98 33.28 33.73 155,189 -0.21(-0.61%)
Aug 03, 2020 34.47 34.67 33.84 33.94 127,427 -0.25(-0.74%)
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%)
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.