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 28, 2018 35.05 35.53 34.72 35.36 198,403 +0.21(+0.59%)
Sep 27, 2018 35.24 35.42 35.13 35.15 119,834 -0.01(-0.03%)
Sep 26, 2018 35.79 35.79 35.11 35.16 157,913 -0.52(-1.46%)
Sep 25, 2018 36.05 36.20 35.63 35.68 88,340 -0.37(-1.02%)
Sep 24, 2018 36.51 36.51 35.81 36.05 125,447 -0.60(-1.65%)
Sep 21, 2018 36.79 37.14 36.40 36.66 587,898 -0.20(-0.54%)
Sep 20, 2018 36.85 37.20 36.66 36.86 203,364 +0.14(+0.37%)
Sep 19, 2018 36.70 37.12 36.67 36.72 174,071 -0.08(-0.22%)
Sep 18, 2018 37.10 37.22 36.77 36.80 91,894 -0.29(-0.78%)
Sep 17, 2018 37.52 37.67 36.92 37.09 96,924 -0.44(-1.18%)
Sep 14, 2018 36.65 37.61 36.64 37.53 128,460 +0.87(+2.38%)
Sep 13, 2018 37.16 37.27 36.53 36.66 117,167 -0.36(-0.97%)
Sep 12, 2018 37.85 37.85 36.94 37.02 122,431 -0.91(-2.40%)
Sep 11, 2018 38.01 38.36 37.67 37.93 70,734 -0.22(-0.57%)
Sep 10, 2018 38.58 38.68 38.10 38.14 80,927 -0.35(-0.91%)
Sep 07, 2018 38.28 38.52 37.93 38.49 121,687 +0.15(+0.40%)
Sep 06, 2018 38.88 39.05 38.31 38.34 103,818 -0.55(-1.41%)
Sep 05, 2018 38.85 39.11 38.65 38.89 79,988 -0.05(-0.12%)
Sep 04, 2018 38.69 39.10 38.46 38.94 63,675 +0.12(+0.30%)
Aug 31, 2018 38.82 38.82 38.82 0 -0.05(-0.14%)
Aug 30, 2018 38.65 39.24 38.58 38.87 95,826 +0.12(+0.30%)
Aug 29, 2018 38.76 38.86 38.54 38.76 74,122 -0.02(-0.05%)
Aug 28, 2018 39.01 39.07 38.62 38.77 90,283 -0.17(-0.44%)
Aug 27, 2018 38.97 39.30 38.67 38.94 104,217 +0.15(+0.39%)
Aug 24, 2018 39.14 39.20 38.76 38.79 125,906 -0.36(-0.92%)
Aug 23, 2018 39.47 39.50 38.96 39.15 67,633 -0.31(-0.78%)
Aug 22, 2018 39.47 39.55 39.02 39.46 85,011 -0.02(-0.05%)
Aug 21, 2018 38.95 39.68 38.95 39.48 161,891 +0.62(+1.60%)
Aug 20, 2018 39.22 39.44 38.70 38.85 126,036 -0.36(-0.92%)
Aug 17, 2018 38.87 39.25 38.72 39.22 98,704 +0.22(+0.55%)
Aug 16, 2018 38.18 39.16 38.18 39.00 117,047 +0.92(+2.41%)
Aug 15, 2018 38.43 38.58 37.90 38.08 48,974 -0.46(-1.19%)
Aug 14, 2018 38.14 38.81 38.14 38.54 63,612 +0.48(+1.25%)
Aug 13, 2018 38.03 38.42 37.90 38.06 170,873 +0.04(+0.09%)
Aug 10, 2018 37.96 38.26 37.59 38.03 55,403 -0.18(-0.47%)
Aug 09, 2018 38.31 38.35 37.85 38.21 96,339 -0.09(-0.24%)
Aug 08, 2018 37.94 38.45 37.72 38.30 53,774 +0.35(+0.93%)
Aug 07, 2018 38.15 38.45 37.94 37.95 46,364 -0.05(-0.12%)
Aug 06, 2018 37.99 38.18 37.84 37.99 58,029 -0.08(-0.21%)
Aug 03, 2018 38.84 39.05 37.87 38.07 78,608 -0.76(-1.95%)
Aug 02, 2018 38.16 38.90 38.16 38.83 75,013 +0.45(+1.17%)
Aug 01, 2018 38.18 38.53 37.90 38.38 105,338 +0.32(+0.85%)
Jul 31, 2018 37.95 38.13 37.25 38.05 153,542 +0.15(+0.40%)
Jul 30, 2018 37.93 38.36 37.86 37.90 93,979 +0.06(+0.17%)
Jul 27, 2018 37.85 37.95 37.49 37.84 133,012 +0.08(+0.21%)
Jul 26, 2018 37.15 37.78 37.15 37.76 125,167 +0.70(+1.90%)
Jul 25, 2018 37.23 37.55 36.75 37.05 87,506 -0.32(-0.87%)
Jul 24, 2018 37.92 38.17 37.24 37.38 133,014 -0.52(-1.38%)
Jul 23, 2018 37.13 38.05 36.94 37.90 163,706 +0.52(+1.40%)
Jul 20, 2018 37.93 39.54 37.33 37.38 283,965 -1.73(-4.42%)
Jul 19, 2018 39.00 39.47 38.58 39.11 385,091 -0.04(-0.11%)
Jul 18, 2018 38.76 39.18 38.68 39.15 85,055 +0.30(+0.76%)
Jul 17, 2018 38.65 39.11 38.49 38.85 78,724 +0.19(+0.49%)
Jul 16, 2018 38.63 38.80 37.89 38.67 69,225 +0.24(+0.63%)
Jul 13, 2018 38.44 38.62 38.07 38.42 82,184 -0.16(-0.42%)
Jul 12, 2018 39.10 39.66 38.08 38.58 73,033 -0.39(-0.99%)
Jul 11, 2018 38.93 40.48 38.77 38.97 62,321 -0.14(-0.37%)
Jul 10, 2018 39.82 39.82 38.78 39.12 70,735 -0.59(-1.50%)
Jul 09, 2018 39.05 39.80 39.05 39.71 75,276 +0.74(+1.89%)
Jul 06, 2018 38.53 39.11 38.53 38.97 69,961 +0.37(+0.96%)
Jul 05, 2018 38.49 38.63 38.21 38.60 78,113 +0.29(+0.75%)
Jul 03, 2018 38.31 38.31 38.31 0 -0.07(-0.19%)
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.