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 29, 2015 15.70 15.70 15.38 15.48 385,807 -0.27(-1.71%)
May 28, 2015 15.65 15.79 15.43 15.75 112,890 +0.04(+0.22%)
May 27, 2015 15.47 15.74 15.43 15.72 180,512 +0.23(+1.51%)
May 26, 2015 15.62 15.66 15.37 15.48 149,744 -0.19(-1.24%)
May 22, 2015 15.51 15.68 15.68 15.68 61,808 -0.05(-0.34%)
May 21, 2015 15.86 15.86 15.40 15.73 131,509 -0.12(-0.75%)
May 20, 2015 15.63 15.90 15.58 15.85 127,205 +0.24(+1.53%)
May 19, 2015 15.69 15.69 15.52 15.61 86,923 +0.00(+0.00%)
May 18, 2015 15.50 15.67 15.46 15.61 72,866 +0.10(+0.66%)
May 15, 2015 15.59 15.70 15.40 15.51 34,110 -0.07(-0.45%)
May 14, 2015 15.24 15.77 15.24 15.58 106,600 -0.02(-0.14%)
May 13, 2015 15.60 15.63 15.35 15.60 72,080 +0.09(+0.57%)
May 12, 2015 15.45 15.59 15.29 15.51 63,834 -0.04(-0.28%)
May 11, 2015 15.51 15.63 15.42 15.56 88,535 +0.07(+0.43%)
May 08, 2015 15.68 15.78 15.40 15.49 63,474 -0.07(-0.45%)
May 07, 2015 15.62 15.62 15.31 15.56 125,738 -0.12(-0.76%)
May 06, 2015 15.91 15.92 15.56 15.68 84,870 -0.15(-0.98%)
May 05, 2015 16.12 16.14 15.75 15.83 81,177 -0.30(-1.86%)
May 04, 2015 15.79 16.28 15.72 16.13 119,274 +0.38(+2.41%)
May 01, 2015 15.40 15.79 15.39 15.75 142,675 +0.36(+2.32%)
Apr 30, 2015 15.58 15.58 15.21 15.40 107,132 -0.15(-0.99%)
Apr 29, 2015 15.57 15.68 15.52 15.55 50,329 -0.05(-0.34%)
Apr 28, 2015 15.59 15.61 15.53 15.60 57,405 +0.04(+0.28%)
Apr 27, 2015 15.64 15.66 15.45 15.56 59,752 +0.03(+0.20%)
Apr 24, 2015 15.45 15.62 15.40 15.53 136,044 +0.10(+0.66%)
Apr 23, 2015 15.37 15.46 15.12 15.43 187,268 -0.03(-0.17%)
Apr 22, 2015 15.04 15.46 15.04 15.45 132,345 +0.10(+0.63%)
Apr 21, 2015 15.24 15.40 15.05 15.36 70,335 +0.18(+1.19%)
Apr 20, 2015 15.00 15.21 14.90 15.18 65,834 +0.13(+0.85%)
Apr 17, 2015 15.10 15.22 14.82 15.05 57,841 -0.18(-1.16%)
Apr 16, 2015 15.17 15.24 14.71 15.22 25,905 +0.26(+1.74%)
Apr 15, 2015 15.20 15.23 14.90 14.96 75,202 -0.19(-1.22%)
Apr 14, 2015 15.14 15.24 14.95 15.15 108,660 -0.08(-0.55%)
Apr 13, 2015 15.11 15.24 14.94 15.23 57,149 +0.11(+0.70%)
Apr 10, 2015 15.02 15.24 14.80 15.13 114,515 +0.05(+0.32%)
Apr 09, 2015 14.93 15.11 14.54 15.08 82,137 +0.12(+0.80%)
Apr 08, 2015 14.68 15.10 14.47 14.96 132,745 +0.27(+1.86%)
Apr 07, 2015 15.24 15.24 14.51 14.69 171,146 -0.12(-0.81%)
Apr 06, 2015 14.54 14.92 14.31 14.81 90,652 +0.27(+1.82%)
Apr 02, 2015 14.50 14.54 14.54 14.54 46,865 +0.07(+0.49%)
Apr 01, 2015 14.53 14.53 14.38 14.47 61,002 -0.10(-0.70%)
Mar 31, 2015 14.42 14.57 14.29 14.57 132,990 +0.15(+1.01%)
Mar 30, 2015 14.11 14.44 14.11 14.43 113,087 +0.23(+1.62%)
Mar 27, 2015 14.07 14.27 14.07 14.20 49,050 +0.07(+0.47%)
Mar 26, 2015 14.24 14.24 14.08 14.13 54,380 -0.04(-0.31%)
Mar 25, 2015 14.28 14.35 14.13 14.17 48,953 -0.06(-0.40%)
Mar 24, 2015 14.22 14.35 14.09 14.23 77,002 +0.02(+0.16%)
Mar 23, 2015 14.16 14.35 14.12 14.21 25,749 +0.01(+0.06%)
Mar 20, 2015 14.22 14.24 14.05 14.20 39,498 -0.04(-0.31%)
Mar 19, 2015 14.00 14.24 13.96 14.24 91,988 +0.11(+0.78%)
Mar 18, 2015 14.11 14.13 14.05 14.13 37,863 +0.05(+0.38%)
Mar 17, 2015 13.98 14.13 13.97 14.08 22,574 +0.09(+0.66%)
Mar 16, 2015 13.97 14.13 13.97 13.99 44,201 -0.08(-0.60%)
Mar 13, 2015 14.10 14.13 13.98 14.07 22,606 -0.06(-0.44%)
Mar 12, 2015 14.13 14.21 14.07 14.13 21,069 +0.04(+0.28%)
Mar 11, 2015 13.97 14.13 13.97 14.09 33,503 +0.12(+0.85%)
Mar 10, 2015 14.03 14.10 13.92 13.97 67,178 -0.16(-1.13%)
Mar 09, 2015 14.05 14.13 13.83 14.13 22,115 +0.09(+0.63%)
Mar 06, 2015 14.07 14.28 13.76 14.05 71,229 -0.04(-0.31%)
Mar 05, 2015 14.14 14.22 13.95 14.09 47,293 -0.05(-0.34%)
Mar 04, 2015 14.20 14.27 14.11 14.14 52,061 -0.07(-0.47%)
Mar 03, 2015 14.27 14.34 14.18 14.20 16,321 -0.06(-0.43%)
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.