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 (%)
May 31, 2017 31.19 31.40 30.39 30.56 187,471 -0.53(-1.69%)
May 30, 2017 31.53 31.67 30.89 31.09 81,986 -0.61(-1.92%)
May 26, 2017 31.74 31.93 31.34 31.69 92,733 -0.08(-0.25%)
May 25, 2017 31.70 32.15 31.27 31.77 119,898 +0.26(+0.82%)
May 24, 2017 32.06 32.27 31.44 31.52 101,306 -0.51(-1.59%)
May 23, 2017 31.39 32.19 31.12 32.02 115,349 +0.73(+2.34%)
May 22, 2017 31.22 31.39 30.94 31.29 156,001 +0.19(+0.60%)
May 19, 2017 31.30 31.84 31.10 31.10 169,966 -0.23(-0.73%)
May 18, 2017 31.07 31.92 30.89 31.33 217,893 -0.17(-0.52%)
May 17, 2017 32.40 32.61 31.17 31.50 217,731 -1.73(-5.21%)
May 16, 2017 33.04 33.35 32.60 33.23 90,418 +0.18(+0.54%)
May 15, 2017 32.93 33.55 32.91 33.05 109,396 +0.25(+0.76%)
May 12, 2017 32.77 32.91 32.26 32.80 101,393 -0.21(-0.65%)
May 11, 2017 33.41 33.46 32.90 33.01 88,734 -0.55(-1.65%)
May 10, 2017 33.46 33.78 33.37 33.57 90,228 -0.04(-0.13%)
May 09, 2017 34.08 34.12 33.31 33.61 116,979 -0.33(-0.97%)
May 08, 2017 33.90 34.15 33.59 33.94 99,877 -0.06(-0.18%)
May 05, 2017 34.67 34.67 33.75 34.01 126,548 -0.50(-1.45%)
May 04, 2017 34.63 34.94 34.31 34.51 204,557 +0.18(+0.52%)
May 03, 2017 33.66 34.36 33.66 34.33 153,059 +0.49(+1.45%)
May 02, 2017 34.43 34.47 33.60 33.84 149,797 -0.55(-1.61%)
May 01, 2017 33.92 34.51 33.70 34.39 142,292 +0.65(+1.93%)
Apr 28, 2017 34.03 34.79 33.66 33.74 184,986 -0.25(-0.74%)
Apr 27, 2017 34.69 35.03 33.93 33.99 160,399 -0.70(-2.01%)
Apr 26, 2017 34.23 35.11 34.23 34.68 289,065 +0.46(+1.33%)
Apr 25, 2017 34.06 34.59 33.84 34.23 161,268 +0.56(+1.67%)
Apr 24, 2017 33.69 34.22 33.42 33.67 267,454 +0.85(+2.58%)
Apr 21, 2017 32.88 33.16 32.51 32.82 216,470 -0.11(-0.33%)
Apr 20, 2017 32.18 32.93 32.15 32.93 287,227 +0.85(+2.64%)
Apr 19, 2017 31.80 32.52 31.75 32.08 225,603 +0.59(+1.87%)
Apr 18, 2017 33.69 33.69 31.11 31.49 419,608 +0.84(+2.74%)
Apr 17, 2017 29.87 30.66 29.46 30.65 199,254 +0.96(+3.25%)
Apr 13, 2017 30.39 30.80 29.62 29.69 198,203 -0.83(-2.72%)
Apr 12, 2017 31.06 31.06 30.44 30.52 134,487 -0.49(-1.58%)
Apr 11, 2017 30.44 31.05 30.09 31.01 202,925 +0.38(+1.25%)
Apr 10, 2017 31.40 31.82 30.61 30.62 268,878 -0.65(-2.08%)
Apr 07, 2017 31.20 31.76 31.19 31.27 304,843 -0.16(-0.51%)
Apr 06, 2017 30.96 31.65 30.81 31.44 159,840 +0.45(+1.44%)
Apr 05, 2017 32.01 32.12 30.96 30.99 196,099 -0.73(-2.31%)
Apr 04, 2017 31.60 31.93 31.30 31.72 205,210 +0.04(+0.13%)
Apr 03, 2017 32.48 32.60 31.41 31.68 214,055 -0.79(-2.43%)
Mar 31, 2017 32.36 32.66 31.98 32.47 317,094 -0.05(-0.16%)
Mar 30, 2017 31.48 32.64 31.48 32.52 272,131 +1.12(+3.58%)
Mar 29, 2017 31.62 31.85 31.25 31.40 208,655 -0.45(-1.40%)
Mar 28, 2017 31.52 31.99 31.27 31.85 288,397 +0.28(+0.88%)
Mar 27, 2017 31.11 31.78 30.36 31.57 343,896 -0.21(-0.67%)
Mar 24, 2017 32.02 32.58 31.58 31.78 397,550 -0.21(-0.64%)
Mar 23, 2017 31.92 32.56 31.78 31.99 323,912 -0.05(-0.17%)
Mar 22, 2017 32.33 32.60 31.16 32.04 642,585 -0.50(-1.53%)
Mar 21, 2017 34.76 35.48 32.52 32.54 459,772 -2.05(-5.93%)
Mar 20, 2017 34.89 35.15 34.22 34.59 322,291 -0.40(-1.15%)
Mar 17, 2017 35.63 35.83 34.92 34.99 1,890,990 -0.79(-2.22%)
Mar 16, 2017 35.93 36.37 35.47 35.79 265,810 +0.05(+0.15%)
Mar 15, 2017 35.90 36.58 35.55 35.73 300,260 -0.01(-0.02%)
Mar 14, 2017 35.62 36.07 35.18 35.74 192,335 -0.17(-0.47%)
Mar 13, 2017 35.83 36.60 35.70 35.91 239,856 +0.26(+0.73%)
Mar 10, 2017 36.04 36.04 35.37 35.65 214,041 -0.18(-0.50%)
Mar 09, 2017 36.04 36.51 35.80 35.83 220,678 -0.20(-0.54%)
Mar 08, 2017 37.03 37.28 35.97 36.03 218,373 -0.70(-1.92%)
Mar 07, 2017 36.91 37.40 36.63 36.73 201,148 -0.23(-0.63%)
Mar 06, 2017 36.80 37.25 36.49 36.96 265,332 -0.08(-0.22%)
Mar 03, 2017 36.70 37.19 36.44 37.04 186,711 +0.39(+1.07%)
Mar 02, 2017 37.45 37.71 36.62 36.65 225,089 -0.78(-2.10%)
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.