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, 2019 30.77 31.08 30.02 30.63 169,066 -0.28(-0.91%)
Jan 30, 2019 31.17 31.48 30.79 30.91 108,421 -0.27(-0.87%)
Jan 29, 2019 31.25 31.50 31.14 31.18 88,716 -0.08(-0.26%)
Jan 28, 2019 30.96 31.35 30.76 31.26 99,071 +0.15(+0.50%)
Jan 25, 2019 31.23 31.57 30.94 31.11 147,003 +0.03(+0.09%)
Jan 24, 2019 30.79 31.17 30.36 31.08 219,832 +0.15(+0.47%)
Jan 23, 2019 30.94 31.55 30.06 30.94 307,234 +0.00(+0.00%)
Jan 22, 2019 31.33 31.46 30.82 30.94 102,687 -0.60(-1.90%)
Jan 18, 2019 31.13 31.68 30.86 31.53 115,045 +0.38(+1.22%)
Jan 17, 2019 30.67 31.23 30.67 31.15 128,830 +0.34(+1.09%)
Jan 16, 2019 30.40 30.87 30.40 30.82 108,302 +0.53(+1.74%)
Jan 15, 2019 30.25 30.32 29.90 30.29 123,822 +0.05(+0.15%)
Jan 14, 2019 30.25 30.62 30.09 30.25 139,773 -0.04(-0.12%)
Jan 11, 2019 30.43 30.57 30.17 30.28 125,073 -0.19(-0.63%)
Jan 10, 2019 30.43 30.74 30.07 30.47 94,951 -0.13(-0.42%)
Jan 09, 2019 30.54 30.70 30.29 30.60 133,124 +0.26(+0.87%)
Jan 08, 2019 30.36 30.36 29.83 30.34 89,349 +0.21(+0.69%)
Jan 07, 2019 29.86 30.29 29.74 30.13 81,971 +0.18(+0.61%)
Jan 04, 2019 29.33 30.15 29.28 29.95 132,787 +0.93(+3.22%)
Jan 03, 2019 29.03 29.54 28.88 29.01 172,725 -0.17(-0.59%)
Jan 02, 2019 28.58 29.32 28.58 29.18 141,873 +0.26(+0.91%)
Dec 31, 2018 29.08 29.20 28.37 28.92 119,343 +0.01(+0.03%)
Dec 28, 2018 28.45 29.35 28.37 28.91 165,631 +0.53(+1.88%)
Dec 27, 2018 28.16 28.70 27.65 28.38 180,416 -0.22(-0.76%)
Dec 26, 2018 27.30 28.65 27.01 28.60 181,613 +1.41(+5.18%)
Dec 24, 2018 27.39 27.96 27.15 27.19 87,576 -0.42(-1.50%)
Dec 21, 2018 28.51 28.69 27.30 27.60 1,335,678 -0.80(-2.83%)
Dec 20, 2018 28.57 29.17 28.31 28.41 242,860 -0.33(-1.16%)
Dec 19, 2018 30.04 30.31 28.46 28.74 224,735 -1.42(-4.70%)
Dec 18, 2018 30.53 30.78 29.95 30.16 206,226 -0.08(-0.27%)
Dec 17, 2018 30.19 30.66 30.02 30.24 161,416 -0.06(-0.21%)
Dec 14, 2018 30.47 31.23 30.23 30.30 202,278 -0.33(-1.09%)
Dec 13, 2018 31.59 31.70 30.54 30.64 122,661 -0.90(-2.86%)
Dec 12, 2018 31.62 32.14 31.43 31.54 191,483 +0.12(+0.37%)
Dec 11, 2018 32.13 32.33 31.24 31.42 122,147 -0.16(-0.51%)
Dec 10, 2018 32.28 32.28 31.18 31.59 180,027 -0.70(-2.15%)
Dec 07, 2018 32.64 33.26 32.11 32.28 107,726 -0.35(-1.08%)
Dec 06, 2018 32.80 33.32 31.84 32.63 256,411 -0.57(-1.71%)
Dec 04, 2018 35.47 35.47 33.11 33.20 229,182 -2.47(-6.91%)
Dec 03, 2018 35.88 35.88 35.24 35.67 207,199 +0.11(+0.30%)
Nov 30, 2018 35.00 35.68 34.99 35.56 177,145 +0.56(+1.60%)
Nov 29, 2018 34.68 35.27 34.50 35.00 134,213 +0.10(+0.28%)
Nov 28, 2018 34.13 34.92 33.68 34.90 102,143 +0.80(+2.36%)
Nov 27, 2018 34.07 34.35 33.86 34.10 98,626 -0.14(-0.42%)
Nov 26, 2018 33.66 34.33 33.36 34.24 134,729 +0.83(+2.49%)
Nov 23, 2018 33.09 33.76 33.09 33.41 78,054 +0.07(+0.22%)
Nov 21, 2018 33.34 33.34 33.34 0 +0.27(+0.82%)
Nov 20, 2018 33.17 33.62 32.71 33.07 115,810 -0.37(-1.11%)
Nov 19, 2018 34.10 34.42 33.39 33.44 133,860 -0.66(-1.93%)
Nov 16, 2018 33.67 34.20 33.57 34.10 552,473 +0.20(+0.59%)
Nov 15, 2018 32.87 33.96 32.76 33.90 189,327 +0.92(+2.79%)
Nov 14, 2018 33.98 34.29 32.69 32.98 133,925 -0.74(-2.20%)
Nov 13, 2018 33.24 34.01 33.24 33.72 185,194 +0.57(+1.72%)
Nov 12, 2018 33.45 33.79 33.14 33.15 161,538 -0.30(-0.89%)
Nov 09, 2018 33.45 34.18 33.02 33.45 173,049 -0.58(-1.70%)
Nov 08, 2018 33.45 34.15 33.35 34.02 114,514 +0.49(+1.45%)
Nov 07, 2018 33.42 33.64 32.81 33.54 153,311 +0.13(+0.38%)
Nov 06, 2018 33.17 33.57 32.95 33.41 99,736 +0.22(+0.65%)
Nov 05, 2018 33.27 33.34 32.83 33.19 179,084 -0.06(-0.19%)
Nov 02, 2018 33.13 33.48 32.81 33.26 137,509 +0.28(+0.85%)
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.