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 30, 2019 30.97 30.97 30.44 30.49 129,868 -0.27(-0.87%)
Sep 27, 2019 30.64 30.95 30.55 30.75 77,437 +0.43(+1.42%)
Sep 26, 2019 30.76 30.82 30.31 30.32 71,349 -0.38(-1.25%)
Sep 25, 2019 30.06 30.76 30.06 30.71 155,208 +0.81(+2.69%)
Sep 24, 2019 30.45 30.55 29.88 29.90 136,611 -0.53(-1.74%)
Sep 23, 2019 30.38 30.62 30.18 30.43 69,518 -0.05(-0.18%)
Sep 20, 2019 30.74 31.03 30.26 30.49 451,297 -0.24(-0.77%)
Sep 19, 2019 31.08 31.53 30.72 30.73 113,651 -0.31(-1.00%)
Sep 18, 2019 30.89 31.13 30.75 31.04 89,657 +0.05(+0.18%)
Sep 17, 2019 30.82 31.04 30.53 30.98 98,984 -0.07(-0.24%)
Sep 16, 2019 30.93 31.40 30.88 31.06 112,956 -0.16(-0.50%)
Sep 13, 2019 31.43 31.59 31.11 31.21 150,723 +0.11(+0.37%)
Sep 12, 2019 30.65 31.32 30.30 31.10 125,464 +0.19(+0.61%)
Sep 11, 2019 30.05 30.99 30.03 30.91 140,630 +0.89(+2.96%)
Sep 10, 2019 29.25 30.15 29.10 30.02 117,472 +0.79(+2.69%)
Sep 09, 2019 28.25 29.34 28.25 29.23 103,151 +1.16(+4.14%)
Sep 06, 2019 28.42 28.46 27.99 28.07 80,822 -0.26(-0.91%)
Sep 05, 2019 27.82 28.76 27.71 28.33 154,651 +0.93(+3.41%)
Sep 04, 2019 27.57 27.57 27.23 27.39 59,522 +0.15(+0.54%)
Sep 03, 2019 27.57 27.64 26.95 27.25 130,235 -0.59(-2.11%)
Aug 30, 2019 28.32 28.33 27.81 27.83 122,545 -0.20(-0.72%)
Aug 29, 2019 27.57 28.22 27.56 28.04 150,448 +0.78(+2.86%)
Aug 28, 2019 26.71 27.60 26.71 27.26 85,163 +0.48(+1.78%)
Aug 27, 2019 27.77 27.77 26.76 26.78 136,065 -0.75(-2.73%)
Aug 26, 2019 27.23 27.57 26.96 27.53 129,447 +0.71(+2.63%)
Aug 23, 2019 27.71 28.13 26.74 26.83 179,339 -1.02(-3.65%)
Aug 22, 2019 28.22 28.22 27.84 27.84 74,784 -0.21(-0.75%)
Aug 21, 2019 28.16 28.16 27.84 28.05 83,444 +0.19(+0.69%)
Aug 20, 2019 28.04 28.15 27.80 27.86 75,128 -0.31(-1.10%)
Aug 19, 2019 28.38 28.55 28.15 28.17 100,347 +0.16(+0.56%)
Aug 16, 2019 27.43 28.09 27.43 28.02 83,881 +0.76(+2.79%)
Aug 15, 2019 27.60 27.82 27.16 27.26 76,421 -0.30(-1.10%)
Aug 14, 2019 27.60 28.02 27.26 27.56 113,023 -0.78(-2.75%)
Aug 13, 2019 27.84 28.90 27.84 28.34 137,526 +0.47(+1.68%)
Aug 12, 2019 27.94 28.13 27.82 27.87 113,479 -0.31(-1.10%)
Aug 09, 2019 28.62 28.62 28.14 28.18 155,092 -0.49(-1.69%)
Aug 08, 2019 28.36 28.82 28.04 28.67 140,107 +0.62(+2.22%)
Aug 07, 2019 28.04 28.14 27.47 28.04 119,077 -0.49(-1.70%)
Aug 06, 2019 28.47 28.59 27.86 28.53 139,114 +0.21(+0.74%)
Aug 05, 2019 28.76 28.76 27.88 28.32 167,275 -0.98(-3.34%)
Aug 02, 2019 29.70 29.88 28.89 29.30 123,637 -0.53(-1.78%)
Aug 01, 2019 30.96 31.42 29.70 29.83 176,624 -1.36(-4.35%)
Jul 31, 2019 31.21 31.67 31.02 31.18 196,100 -0.06(-0.21%)
Jul 30, 2019 30.55 31.28 30.55 31.25 158,316 +0.45(+1.46%)
Jul 29, 2019 31.29 31.50 30.73 30.80 74,111 -0.51(-1.64%)
Jul 26, 2019 30.47 31.35 30.47 31.31 113,479 +0.82(+2.70%)
Jul 25, 2019 30.86 31.05 30.35 30.49 91,478 -0.33(-1.07%)
Jul 24, 2019 29.81 30.87 29.81 30.82 128,737 +0.78(+2.59%)
Jul 23, 2019 29.82 30.09 29.67 30.04 92,840 +0.32(+1.08%)
Jul 22, 2019 30.20 30.25 29.66 29.72 76,903 -0.49(-1.64%)
Jul 19, 2019 30.23 30.43 30.13 30.21 206,972 -0.05(-0.18%)
Jul 18, 2019 29.95 30.81 29.94 30.27 185,276 +0.30(+1.01%)
Jul 17, 2019 29.69 30.02 29.50 29.97 144,789 +0.29(+0.99%)
Jul 16, 2019 28.84 30.50 28.84 29.67 263,540 -0.42(-1.40%)
Jul 15, 2019 31.25 31.26 29.86 30.10 150,138 -0.76(-2.46%)
Jul 12, 2019 30.60 31.02 30.39 30.86 120,797 +0.38(+1.23%)
Jul 11, 2019 30.32 30.61 30.18 30.48 76,418 +0.12(+0.39%)
Jul 10, 2019 30.95 31.11 30.33 30.36 100,294 -0.55(-1.78%)
Jul 09, 2019 30.60 30.96 30.43 30.91 84,547 +0.02(+0.06%)
Jul 08, 2019 31.20 31.46 30.78 30.89 92,950 -0.59(-1.86%)
Jul 05, 2019 31.27 31.54 31.23 31.48 70,447 +0.29(+0.94%)
Jul 03, 2019 30.92 31.24 30.86 31.18 54,173 +0.38(+1.25%)
Jul 02, 2019 31.58 31.60 30.53 30.80 130,798 -0.92(-2.89%)
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.