Skip to main content
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 (%)
Jan 31, 2017 34.14 35.96 34.07 35.69 316,801 +1.76(+5.20%)
Jan 30, 2017 34.50 34.50 33.34 33.92 205,171 -0.78(-2.23%)
Jan 27, 2017 34.82 34.97 34.18 34.70 104,337 -0.22(-0.64%)
Jan 26, 2017 34.68 34.99 34.49 34.92 110,915 +0.28(+0.80%)
Jan 25, 2017 34.58 34.74 34.17 34.65 136,770 +0.60(+1.75%)
Jan 24, 2017 33.37 34.24 33.34 34.05 162,465 +0.81(+2.44%)
Jan 23, 2017 33.05 33.51 32.86 33.24 82,342 +0.06(+0.19%)
Jan 20, 2017 32.92 33.71 32.92 33.17 133,431 +0.16(+0.49%)
Jan 19, 2017 33.20 33.21 32.63 33.01 100,061 -0.15(-0.46%)
Jan 18, 2017 32.90 33.30 32.28 33.17 120,607 +0.55(+1.69%)
Jan 17, 2017 33.86 33.86 32.43 32.61 145,890 -1.15(-3.41%)
Jan 13, 2017 33.76 33.76 33.76 0 +0.62(+1.86%)
Jan 12, 2017 33.79 33.87 32.53 33.15 161,627 -0.84(-2.47%)
Jan 11, 2017 33.87 34.14 33.42 33.99 215,447 +0.17(+0.50%)
Jan 10, 2017 33.45 34.00 33.12 33.82 256,429 +0.56(+1.69%)
Jan 09, 2017 33.47 33.49 32.87 33.25 243,967 -0.53(-1.56%)
Jan 06, 2017 33.77 33.97 33.33 33.78 151,053 +0.30(+0.91%)
Jan 05, 2017 34.28 34.28 33.11 33.48 148,770 -0.89(-2.59%)
Jan 04, 2017 33.62 34.45 33.49 34.37 282,622 +0.85(+2.53%)
Jan 03, 2017 33.88 33.98 33.05 33.52 311,863 +0.15(+0.45%)
Dec 30, 2016 33.37 33.37 33.37 0 +0.21(+0.62%)
Dec 29, 2016 33.86 33.93 32.88 33.17 175,322 -0.62(-1.85%)
Dec 28, 2016 33.81 34.10 33.66 33.79 213,817 +0.11(+0.32%)
Dec 27, 2016 33.55 34.00 33.06 33.68 133,045 +0.46(+1.39%)
Dec 23, 2016 33.22 33.22 33.22 0 -0.37(-1.09%)
Dec 22, 2016 34.06 34.41 33.50 33.58 273,805 -0.21(-0.63%)
Dec 21, 2016 32.94 34.00 32.27 33.80 370,063 +0.85(+2.59%)
Dec 20, 2016 32.69 33.49 32.51 32.94 303,930 +0.35(+1.07%)
Dec 19, 2016 32.22 32.65 31.72 32.60 220,615 +0.52(+1.62%)
Dec 16, 2016 32.04 32.51 31.80 32.08 1,706,560 -0.25(-0.77%)
Dec 15, 2016 31.82 32.35 31.59 32.33 503,865 +0.62(+1.97%)
Dec 14, 2016 31.95 32.28 31.66 31.70 489,808 -0.43(-1.34%)
Dec 13, 2016 32.16 32.71 31.84 32.13 337,031 -0.04(-0.14%)
Dec 12, 2016 33.09 33.17 32.11 32.18 294,568 -0.96(-2.89%)
Dec 09, 2016 33.41 33.42 33.02 33.14 384,191 -0.11(-0.33%)
Dec 08, 2016 32.87 33.55 32.61 33.25 493,330 +0.56(+1.70%)
Dec 07, 2016 32.85 32.92 32.56 32.69 472,552 -0.08(-0.24%)
Dec 06, 2016 33.39 33.39 32.74 32.77 575,116 -0.43(-1.29%)
Dec 05, 2016 33.20 33.72 33.00 33.20 325,238 +0.33(+1.00%)
Dec 02, 2016 33.32 33.32 32.79 32.87 425,655 -0.42(-1.26%)
Dec 01, 2016 32.93 33.76 32.93 33.29 578,838 +0.51(+1.56%)
Nov 30, 2016 32.93 33.06 32.57 32.77 537,219 +0.26(+0.81%)
Nov 29, 2016 32.00 32.66 31.92 32.51 410,668 +0.69(+2.18%)
Nov 28, 2016 31.79 32.02 31.69 31.82 259,727 -0.22(-0.68%)
Nov 25, 2016 31.40 32.04 31.40 32.04 99,124 +0.67(+2.14%)
Nov 23, 2016 31.36 31.36 31.36 0 +0.25(+0.80%)
Nov 22, 2016 30.45 31.19 30.38 31.11 324,165 +0.82(+2.70%)
Nov 21, 2016 30.03 30.31 29.74 30.30 177,649 +0.38(+1.27%)
Nov 18, 2016 29.15 29.95 27.52 29.92 315,784 +0.39(+1.31%)
Nov 17, 2016 28.94 29.68 28.88 29.53 362,641 +0.72(+2.50%)
Nov 16, 2016 28.25 28.82 28.25 28.81 178,776 +0.41(+1.43%)
Nov 15, 2016 28.14 28.48 28.07 28.40 361,486 -0.20(-0.70%)
Nov 14, 2016 28.12 28.63 28.02 28.60 386,092 +0.49(+1.74%)
Nov 11, 2016 26.59 28.17 26.59 28.11 592,706 +1.50(+5.65%)
Nov 10, 2016 25.82 26.71 25.78 26.61 544,439 +0.95(+3.70%)
Nov 09, 2016 23.84 25.72 23.84 25.66 294,083 +1.55(+6.43%)
Nov 08, 2016 24.00 24.30 23.44 24.11 171,348 +0.08(+0.35%)
Nov 07, 2016 24.08 24.17 23.84 24.03 197,833 +0.30(+1.28%)
Nov 04, 2016 23.84 24.01 23.57 23.72 146,410 -0.11(-0.47%)
Nov 03, 2016 23.88 23.94 23.62 23.84 132,432 +0.03(+0.11%)
Nov 02, 2016 23.97 24.00 23.71 23.81 210,298 -0.16(-0.69%)
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.