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 (%)
Apr 30, 2020 33.02 33.60 31.81 33.02 284,811 -0.83(-2.44%)
Apr 29, 2020 33.18 34.53 32.73 33.85 348,693 +1.73(+5.38%)
Apr 28, 2020 32.15 32.76 31.72 32.12 281,721 +0.92(+2.95%)
Apr 27, 2020 30.01 31.56 29.96 31.20 246,190 +1.67(+5.67%)
Apr 24, 2020 28.59 29.84 28.27 29.53 214,798 +1.10(+3.86%)
Apr 23, 2020 28.47 29.19 28.30 28.43 167,354 +0.02(+0.07%)
Apr 22, 2020 28.82 29.11 28.15 28.41 250,683 +0.24(+0.86%)
Apr 21, 2020 25.59 28.49 25.19 28.17 365,970 +1.25(+4.63%)
Apr 20, 2020 26.67 27.93 26.06 26.92 198,029 -0.50(-1.83%)
Apr 17, 2020 26.11 27.67 25.51 27.43 329,888 +2.56(+10.28%)
Apr 16, 2020 25.95 26.48 24.17 24.87 319,689 -1.10(-4.22%)
Apr 15, 2020 26.39 26.66 25.44 25.97 265,274 -1.48(-5.39%)
Apr 14, 2020 28.90 29.49 27.04 27.45 238,295 -0.54(-1.93%)
Apr 13, 2020 30.89 31.14 27.91 27.98 247,386 -2.61(-8.54%)
Apr 09, 2020 28.82 30.70 28.34 30.60 283,852 +2.24(+7.90%)
Apr 08, 2020 27.83 28.80 27.10 28.36 360,604 +1.27(+4.70%)
Apr 07, 2020 27.89 28.75 26.50 27.08 354,680 -0.04(-0.14%)
Apr 06, 2020 26.47 27.33 25.97 27.12 429,536 +1.94(+7.72%)
Apr 03, 2020 25.99 26.41 24.47 25.18 204,687 -1.38(-5.18%)
Apr 02, 2020 25.20 26.95 25.20 26.55 475,184 +1.10(+4.31%)
Apr 01, 2020 26.12 26.56 25.13 25.46 298,671 -1.80(-6.62%)
Mar 31, 2020 25.90 27.38 25.61 27.26 537,594 +1.14(+4.36%)
Mar 30, 2020 25.89 26.22 24.73 26.12 262,345 +0.57(+2.24%)
Mar 27, 2020 25.82 26.42 24.72 25.55 300,015 -0.84(-3.19%)
Mar 26, 2020 24.47 26.65 24.05 26.39 265,198 +2.24(+9.26%)
Mar 25, 2020 25.42 25.53 23.97 24.15 296,562 -1.11(-4.39%)
Mar 24, 2020 24.85 25.50 23.99 25.26 360,440 +1.81(+7.72%)
Mar 23, 2020 25.04 25.04 22.92 23.45 334,629 -1.40(-5.65%)
Mar 20, 2020 28.57 29.52 24.59 24.85 537,581 -3.84(-13.39%)
Mar 19, 2020 26.12 29.22 24.96 28.70 490,275 +2.01(+7.55%)
Mar 18, 2020 25.44 27.03 24.19 26.68 546,370 -0.23(-0.86%)
Mar 17, 2020 23.15 26.94 20.11 26.91 679,974 +3.74(+16.15%)
Mar 16, 2020 24.02 25.66 23.11 23.17 455,059 -3.49(-13.10%)
Mar 13, 2020 24.68 26.71 24.02 26.67 378,482 +2.88(+12.12%)
Mar 12, 2020 24.66 25.44 22.93 23.78 453,096 -2.50(-9.53%)
Mar 11, 2020 27.76 28.43 25.97 26.29 308,711 -2.49(-8.64%)
Mar 10, 2020 28.72 29.00 27.14 28.77 322,949 +1.02(+3.66%)
Mar 09, 2020 28.22 29.12 26.91 27.76 233,084 -2.83(-9.24%)
Mar 06, 2020 29.75 30.73 29.16 30.58 254,125 -0.54(-1.72%)
Mar 05, 2020 31.87 32.11 30.84 31.12 353,313 -1.77(-5.39%)
Mar 04, 2020 32.66 32.95 31.60 32.89 232,526 +0.67(+2.09%)
Mar 03, 2020 33.03 34.16 31.76 32.22 235,793 -0.90(-2.71%)
Mar 02, 2020 31.92 33.11 31.57 33.11 175,619 +1.19(+3.73%)
Feb 28, 2020 32.70 33.13 31.32 31.92 505,545 -1.35(-4.05%)
Feb 27, 2020 33.59 34.93 33.26 33.27 317,797 -0.99(-2.89%)
Feb 26, 2020 34.81 34.93 34.02 34.26 245,079 -0.26(-0.75%)
Feb 25, 2020 35.76 36.10 34.44 34.52 214,331 -1.22(-3.41%)
Feb 24, 2020 36.42 36.42 35.50 35.74 253,279 -1.38(-3.71%)
Feb 21, 2020 37.30 37.30 36.65 37.12 888,573 -0.28(-0.74%)
Feb 20, 2020 36.74 37.45 36.74 37.39 205,267 +0.51(+1.38%)
Feb 19, 2020 36.72 37.06 36.72 36.88 165,564 +0.29(+0.78%)
Feb 18, 2020 37.00 37.15 36.23 36.60 146,610 -0.45(-1.22%)
Feb 14, 2020 37.70 37.70 36.97 37.05 238,648 -0.65(-1.72%)
Feb 13, 2020 37.14 37.79 37.14 37.70 240,649 +0.46(+1.24%)
Feb 12, 2020 37.08 37.48 37.07 37.24 255,247 +0.17(+0.45%)
Feb 11, 2020 36.66 37.26 36.59 37.07 251,570 +0.72(+1.98%)
Feb 10, 2020 36.03 36.35 35.97 36.35 155,769 +0.20(+0.56%)
Feb 07, 2020 36.36 36.69 36.02 36.15 139,834 -0.33(-0.91%)
Feb 06, 2020 36.70 36.74 36.26 36.48 259,199 -0.02(-0.05%)
Feb 05, 2020 35.91 36.59 35.70 36.50 232,013 +0.90(+2.52%)
Feb 04, 2020 35.11 35.61 34.98 35.60 219,106 +0.91(+2.64%)
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.