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, 2018 38.08 38.36 37.66 37.74 115,927 -0.43(-1.13%)
May 30, 2018 37.99 38.35 37.92 38.17 146,186 +0.49(+1.29%)
May 29, 2018 38.13 38.30 37.52 37.69 172,500 -0.68(-1.78%)
May 25, 2018 38.37 38.37 38.37 0 -0.43(-1.11%)
May 24, 2018 38.95 38.95 38.21 38.80 248,079 -0.31(-0.80%)
May 23, 2018 39.18 39.36 38.91 39.11 82,435 -0.12(-0.30%)
May 22, 2018 39.20 39.78 39.05 39.23 129,884 -0.01(-0.02%)
May 21, 2018 38.86 39.37 38.86 39.24 121,456 +0.45(+1.16%)
May 18, 2018 39.22 39.22 38.75 38.79 126,079 -0.25(-0.64%)
May 17, 2018 38.74 39.28 38.60 39.04 119,305 +0.34(+0.88%)
May 16, 2018 38.55 38.98 38.37 38.70 151,635 +0.20(+0.51%)
May 15, 2018 38.24 38.89 38.24 38.50 116,264 +0.25(+0.66%)
May 14, 2018 39.19 39.39 38.05 38.25 210,341 -0.93(-2.38%)
May 11, 2018 39.15 39.40 38.81 39.19 71,643 +0.05(+0.14%)
May 10, 2018 39.06 39.43 38.75 39.13 104,588 +0.00(+0.00%)
May 09, 2018 38.63 39.29 38.41 39.13 131,954 +0.48(+1.23%)
May 08, 2018 38.14 38.66 38.14 38.66 89,564 +0.48(+1.25%)
May 07, 2018 37.84 38.30 37.38 38.18 274,675 +0.51(+1.36%)
May 04, 2018 36.96 38.09 36.88 37.67 90,532 +0.50(+1.35%)
May 03, 2018 37.69 37.74 36.98 37.16 91,419 -0.71(-1.87%)
May 02, 2018 37.78 38.18 37.50 37.87 241,669 +0.00(+0.00%)
May 01, 2018 37.68 37.96 36.97 37.87 125,332 +0.18(+0.48%)
Apr 30, 2018 38.57 38.77 37.69 37.69 263,888 -0.81(-2.10%)
Apr 27, 2018 38.73 39.01 38.37 38.50 79,782 -0.16(-0.42%)
Apr 26, 2018 38.75 39.00 38.55 38.66 49,879 -0.08(-0.21%)
Apr 25, 2018 38.71 39.13 38.59 38.74 92,839 -0.16(-0.42%)
Apr 24, 2018 39.19 39.53 38.62 38.91 201,135 -0.13(-0.32%)
Apr 23, 2018 38.78 39.29 38.65 39.03 99,176 +0.42(+1.09%)
Apr 20, 2018 38.46 38.74 38.30 38.61 149,335 +0.02(+0.05%)
Apr 19, 2018 38.72 39.01 38.35 38.59 132,098 -0.15(-0.39%)
Apr 18, 2018 39.37 39.37 38.62 38.74 183,195 -0.44(-1.12%)
Apr 17, 2018 38.18 39.52 37.61 39.19 234,127 +1.39(+3.68%)
Apr 16, 2018 37.40 38.09 37.01 37.79 178,770 +0.74(+1.99%)
Apr 13, 2018 37.97 37.97 36.97 37.06 107,001 -0.59(-1.57%)
Apr 12, 2018 37.37 37.95 37.09 37.65 68,214 +0.53(+1.43%)
Apr 11, 2018 37.08 37.55 36.76 37.12 73,422 -0.21(-0.55%)
Apr 10, 2018 37.14 37.48 36.71 37.33 253,996 +0.70(+1.91%)
Apr 09, 2018 36.71 37.25 36.22 36.62 333,378 +0.19(+0.52%)
Apr 06, 2018 37.25 37.40 36.03 36.44 150,959 -1.13(-3.01%)
Apr 05, 2018 37.36 37.65 36.94 37.57 101,966 +0.50(+1.36%)
Apr 04, 2018 36.06 37.29 36.06 37.07 146,714 +0.46(+1.25%)
Apr 03, 2018 36.39 36.72 36.08 36.61 333,644 +0.42(+1.17%)
Apr 02, 2018 36.66 37.08 35.87 36.18 162,123 -0.49(-1.32%)
Mar 29, 2018 36.67 36.67 36.67 0 -0.13(-0.37%)
Mar 28, 2018 36.63 37.05 36.10 36.80 131,260 +0.26(+0.71%)
Mar 27, 2018 37.27 37.36 36.39 36.54 220,209 -0.63(-1.69%)
Mar 26, 2018 36.72 37.32 35.99 37.17 188,867 +1.10(+3.06%)
Mar 23, 2018 37.85 38.33 36.02 36.07 237,880 -1.46(-3.89%)
Mar 22, 2018 38.72 38.75 37.50 37.53 217,179 -1.62(-4.14%)
Mar 21, 2018 39.15 39.39 38.86 39.15 81,626 +0.02(+0.05%)
Mar 20, 2018 39.61 39.61 38.99 39.13 97,679 -0.39(-0.97%)
Mar 19, 2018 39.57 39.65 38.78 39.52 96,208 -0.16(-0.41%)
Mar 16, 2018 39.08 39.81 39.06 39.68 580,828 +0.60(+1.54%)
Mar 15, 2018 38.72 39.13 38.36 39.08 102,530 +0.49(+1.28%)
Mar 14, 2018 39.42 39.42 38.56 38.59 112,459 -0.60(-1.53%)
Mar 13, 2018 39.64 39.79 39.05 39.19 100,231 -0.39(-1.00%)
Mar 12, 2018 39.14 39.67 38.79 39.58 191,089 +0.43(+1.10%)
Mar 09, 2018 38.47 39.20 38.06 39.15 129,108 +0.99(+2.61%)
Mar 08, 2018 38.84 39.14 37.96 38.16 124,547 -0.62(-1.59%)
Mar 07, 2018 37.85 38.89 37.50 38.78 221,318 +0.51(+1.33%)
Mar 06, 2018 37.83 38.34 37.39 38.27 110,575 +0.61(+1.62%)
Mar 05, 2018 36.97 38.00 36.28 37.66 138,072 +0.45(+1.20%)
Mar 02, 2018 35.88 37.36 35.79 37.21 193,850 +1.01(+2.80%)
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.