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 (%)
Sep 29, 2017 34.70 35.17 34.43 34.77 239,135 +0.10(+0.28%)
Sep 28, 2017 34.39 34.70 34.04 34.67 136,901 +0.27(+0.78%)
Sep 27, 2017 33.49 34.84 33.43 34.40 270,248 +1.10(+3.30%)
Sep 26, 2017 32.92 33.44 32.58 33.30 147,590 +0.54(+1.64%)
Sep 25, 2017 32.42 32.77 31.67 32.76 103,968 +0.25(+0.77%)
Sep 22, 2017 32.22 32.78 32.06 32.51 70,846 +0.21(+0.64%)
Sep 21, 2017 32.48 32.61 32.18 32.31 102,427 -0.09(-0.28%)
Sep 20, 2017 31.70 32.72 31.70 32.40 165,809 +0.48(+1.51%)
Sep 19, 2017 31.83 32.09 31.63 31.91 104,576 +0.07(+0.22%)
Sep 18, 2017 31.21 31.98 31.20 31.84 121,433 +0.71(+2.27%)
Sep 15, 2017 30.68 31.24 30.25 31.14 666,789 +0.50(+1.63%)
Sep 14, 2017 30.92 31.06 30.52 30.64 131,680 -0.29(-0.95%)
Sep 13, 2017 30.97 31.21 30.70 30.93 152,890 -0.07(-0.23%)
Sep 12, 2017 30.36 31.18 30.23 31.00 202,930 +0.84(+2.79%)
Sep 11, 2017 29.67 30.35 29.67 30.16 169,250 +0.77(+2.61%)
Sep 08, 2017 29.52 29.71 29.08 29.39 144,222 -0.18(-0.60%)
Sep 07, 2017 30.24 30.25 29.47 29.57 334,341 -0.70(-2.30%)
Sep 06, 2017 30.18 30.67 29.73 30.27 169,620 +0.08(+0.27%)
Sep 05, 2017 30.47 30.56 30.07 30.19 126,422 -0.38(-1.23%)
Sep 01, 2017 30.51 30.87 30.49 30.57 58,776 +0.08(+0.26%)
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%)
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.