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 (%)
Sep 30, 2016 22.70 23.22 22.62 23.11 136,861 +0.51(+2.25%)
Sep 29, 2016 23.20 23.20 22.58 22.60 96,954 -0.51(-2.21%)
Sep 28, 2016 23.08 23.14 22.82 23.11 75,820 +0.24(+1.05%)
Sep 27, 2016 22.39 22.91 22.27 22.87 108,210 +0.43(+1.90%)
Sep 26, 2016 22.99 22.99 22.29 22.45 113,636 -0.72(-3.11%)
Sep 23, 2016 23.28 23.52 23.14 23.17 123,823 -0.22(-0.95%)
Sep 22, 2016 23.10 23.45 22.98 23.39 154,677 +0.36(+1.56%)
Sep 21, 2016 22.69 23.05 22.69 23.03 113,076 +0.40(+1.75%)
Sep 20, 2016 22.78 22.81 22.61 22.63 43,387 +0.04(+0.20%)
Sep 19, 2016 22.69 22.96 22.50 22.59 80,625 -0.01(-0.06%)
Sep 16, 2016 22.89 22.91 22.53 22.60 344,660 -0.22(-0.95%)
Sep 15, 2016 22.48 22.84 22.48 22.82 105,386 +0.39(+1.72%)
Sep 14, 2016 22.70 23.00 21.95 22.43 100,862 -0.28(-1.25%)
Sep 13, 2016 22.97 23.08 22.53 22.72 91,431 -0.41(-1.77%)
Sep 12, 2016 22.89 23.30 22.72 23.13 106,968 +0.17(+0.74%)
Sep 09, 2016 23.21 23.44 22.96 22.96 83,404 -0.38(-1.64%)
Sep 08, 2016 23.38 23.51 23.24 23.34 68,240 -0.11(-0.46%)
Sep 07, 2016 23.16 23.49 23.06 23.45 79,221 +0.30(+1.29%)
Sep 06, 2016 23.62 23.62 22.96 23.15 124,730 -0.47(-1.99%)
Sep 02, 2016 23.33 23.62 23.62 23.62 133,187 +0.32(+1.39%)
Sep 01, 2016 23.28 23.43 22.91 23.30 115,195 +0.00(+0.00%)
Aug 31, 2016 23.29 23.36 23.04 23.30 168,374 +0.00(+0.02%)
Aug 30, 2016 23.18 23.31 23.18 23.29 91,735 +0.05(+0.21%)
Aug 29, 2016 23.30 23.54 23.02 23.24 81,329 +0.04(+0.15%)
Aug 26, 2016 23.11 23.43 22.97 23.21 192,557 +0.10(+0.44%)
Aug 25, 2016 23.06 23.11 22.99 23.10 75,700 +0.06(+0.27%)
Aug 24, 2016 22.82 23.07 22.82 23.04 73,570 +0.16(+0.72%)
Aug 23, 2016 23.11 23.11 22.85 22.88 84,853 -0.13(-0.56%)
Aug 22, 2016 22.78 23.05 22.78 23.01 113,303 +0.22(+0.98%)
Aug 19, 2016 22.89 22.89 22.34 22.78 122,111 -0.11(-0.49%)
Aug 18, 2016 22.57 22.95 22.57 22.90 138,906 +0.17(+0.76%)
Aug 17, 2016 22.54 22.91 22.13 22.72 93,480 +0.09(+0.41%)
Aug 16, 2016 22.84 22.84 22.54 22.63 61,803 -0.25(-1.09%)
Aug 15, 2016 22.58 22.93 22.42 22.88 101,157 +0.37(+1.66%)
Aug 12, 2016 22.20 22.55 22.20 22.50 83,784 +0.16(+0.70%)
Aug 11, 2016 22.42 22.50 21.79 22.35 137,547 -0.06(-0.26%)
Aug 10, 2016 22.79 22.79 22.14 22.41 145,509 -0.40(-1.73%)
Aug 09, 2016 22.63 22.88 22.55 22.80 70,904 +0.13(+0.59%)
Aug 08, 2016 22.91 23.01 22.58 22.67 62,073 -0.24(-1.03%)
Aug 05, 2016 22.25 22.92 22.25 22.90 161,069 +0.86(+3.89%)
Aug 04, 2016 21.98 22.15 21.90 22.05 84,277 +0.08(+0.38%)
Aug 03, 2016 22.03 22.11 21.85 21.96 131,999 -0.03(-0.12%)
Aug 02, 2016 22.24 22.27 21.92 21.99 129,911 -0.28(-1.26%)
Aug 01, 2016 22.57 22.66 22.21 22.27 131,434 -0.24(-1.05%)
Jul 29, 2016 22.66 22.74 22.48 22.50 136,085 -0.13(-0.59%)
Jul 28, 2016 22.84 22.84 22.64 22.64 103,805 -0.30(-1.30%)
Jul 27, 2016 22.89 23.02 22.77 22.94 129,985 +0.10(+0.45%)
Jul 26, 2016 22.87 22.95 22.73 22.83 80,337 -0.02(-0.10%)
Jul 25, 2016 22.94 22.99 22.71 22.86 89,314 -0.08(-0.33%)
Jul 22, 2016 22.93 23.12 22.69 22.93 163,467 +0.06(+0.25%)
Jul 21, 2016 23.14 23.47 22.75 22.87 147,842 -0.39(-1.68%)
Jul 20, 2016 23.50 23.56 22.90 23.26 325,420 -0.17(-0.72%)
Jul 19, 2016 22.89 23.82 22.66 23.43 832,516 +0.91(+4.05%)
Jul 18, 2016 22.62 22.83 22.33 22.52 167,993 -0.10(-0.45%)
Jul 15, 2016 22.86 22.89 22.54 22.62 188,075 -0.04(-0.18%)
Jul 14, 2016 22.71 23.01 22.34 22.66 96,893 +0.19(+0.83%)
Jul 13, 2016 22.42 22.57 22.24 22.48 154,769 +0.08(+0.36%)
Jul 12, 2016 22.36 22.62 22.25 22.40 185,605 +0.31(+1.39%)
Jul 11, 2016 21.88 22.20 21.88 22.09 119,315 +0.44(+2.05%)
Jul 08, 2016 21.38 21.91 21.16 21.65 246,077 +0.48(+2.29%)
Jul 07, 2016 21.13 21.34 20.99 21.16 196,995 +0.09(+0.42%)
Jul 05, 2016 21.49 21.57 21.01 21.07 143,774 -0.56(-2.58%)
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.