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 (%)
Nov 28, 2014 13.79 14.01 13.79 13.96 16,941 +0.29(+2.10%)
Nov 26, 2014 13.92 13.67 13.67 13.67 116,598 -0.25(-1.81%)
Nov 25, 2014 13.91 14.10 13.57 13.92 277,581 +0.04(+0.32%)
Nov 24, 2014 13.92 13.93 13.52 13.88 80,430 +0.03(+0.19%)
Nov 21, 2014 13.68 13.96 13.38 13.85 82,601 +0.16(+1.16%)
Nov 20, 2014 13.81 13.96 13.68 13.69 87,722 -0.15(-1.08%)
Nov 19, 2014 13.91 13.91 13.71 13.84 55,199 -0.07(-0.48%)
Nov 18, 2014 13.80 13.91 13.72 13.91 59,605 +0.12(+0.90%)
Nov 17, 2014 13.84 13.87 13.50 13.79 88,497 +0.00(+0.03%)
Nov 14, 2014 13.78 14.06 13.72 13.78 99,855 +0.07(+0.48%)
Nov 13, 2014 13.65 13.84 13.60 13.71 94,209 +0.13(+0.98%)
Nov 12, 2014 13.29 13.87 13.25 13.58 96,708 +0.40(+3.01%)
Nov 11, 2014 13.45 13.57 12.99 13.18 73,472 -0.25(-1.87%)
Nov 10, 2014 13.23 13.60 13.23 13.44 136,936 +0.03(+0.23%)
Nov 07, 2014 13.00 13.44 13.00 13.41 150,541 +0.35(+2.71%)
Nov 06, 2014 12.98 13.05 12.94 13.05 28,875 -0.02(-0.14%)
Nov 05, 2014 13.03 13.12 12.96 13.07 122,055 +0.08(+0.65%)
Nov 04, 2014 12.89 13.02 12.89 12.99 13,874 +0.04(+0.27%)
Nov 03, 2014 13.02 13.03 12.92 12.95 61,756 -0.08(-0.58%)
Oct 31, 2014 13.03 13.03 12.88 13.03 25,235 +0.05(+0.41%)
Oct 30, 2014 13.14 13.14 12.92 12.97 22,269 -0.19(-1.44%)
Oct 29, 2014 13.15 13.17 12.97 13.16 12,733 -0.06(-0.43%)
Oct 28, 2014 12.97 13.22 12.90 13.22 53,766 +0.32(+2.46%)
Oct 27, 2014 12.95 13.02 12.88 12.90 16,781 -0.12(-0.92%)
Oct 24, 2014 12.73 13.03 12.73 13.02 52,453 +0.26(+2.04%)
Oct 23, 2014 12.68 12.68 12.68 12.76 23,876 +0.13(+1.01%)
Oct 22, 2014 12.78 12.79 12.59 12.63 39,795 -0.08(-0.66%)
Oct 21, 2014 12.80 12.80 12.59 12.72 23,743 +0.00(+0.03%)
Oct 20, 2014 12.67 12.71 12.59 12.71 23,430 -0.02(-0.17%)
Oct 17, 2014 12.74 12.93 12.52 12.73 59,841 -0.00(-0.03%)
Oct 16, 2014 12.57 12.81 12.56 12.74 71,528 +0.05(+0.38%)
Oct 15, 2014 12.57 12.76 12.37 12.69 61,403 +0.03(+0.21%)
Oct 14, 2014 12.70 12.94 12.59 12.66 70,812 -0.04(-0.31%)
Oct 13, 2014 12.59 12.71 12.57 12.70 32,409 +0.14(+1.12%)
Oct 10, 2014 12.59 12.66 12.52 12.56 32,443 -0.04(-0.32%)
Oct 09, 2014 12.63 12.76 12.55 12.60 42,115 -0.16(-1.28%)
Oct 08, 2014 12.83 12.86 12.72 12.76 45,204 -0.04(-0.31%)
Oct 07, 2014 12.94 13.03 12.76 12.80 48,183 -0.07(-0.55%)
Oct 06, 2014 12.85 13.01 12.84 12.88 97,505 -0.01(-0.07%)
Oct 03, 2014 12.83 12.92 12.81 12.88 23,575 +0.10(+0.76%)
Oct 02, 2014 12.72 12.85 12.72 12.79 22,203 +0.05(+0.42%)
Oct 01, 2014 12.77 12.83 12.71 12.73 67,955 +0.01(+0.10%)
Sep 30, 2014 12.69 12.78 12.65 12.72 84,003 +0.04(+0.31%)
Sep 29, 2014 12.53 12.77 12.53 12.68 81,392 +0.15(+1.23%)
Sep 26, 2014 12.53 12.62 12.42 12.53 74,892 +0.01(+0.11%)
Sep 25, 2014 12.57 12.57 12.48 12.51 48,862 +0.02(+0.14%)
Sep 24, 2014 12.64 12.70 12.48 12.50 50,610 -0.09(-0.70%)
Sep 23, 2014 12.53 12.65 12.48 12.58 32,351 +0.02(+0.18%)
Sep 22, 2014 12.62 12.70 12.44 12.56 86,991 -0.05(-0.42%)
Sep 19, 2014 12.96 13.05 12.61 12.61 719,947 -0.23(-1.82%)
Sep 18, 2014 13.00 13.07 12.67 12.85 172,052 -0.05(-0.41%)
Sep 17, 2014 13.00 13.21 12.77 12.90 72,273 -0.04(-0.34%)
Sep 16, 2014 13.33 13.33 12.82 12.95 124,497 -0.38(-2.85%)
Sep 15, 2014 13.11 13.33 13.07 13.33 75,268 +0.17(+1.31%)
Sep 12, 2014 13.17 13.36 12.62 13.15 178,350 -0.02(-0.13%)
Sep 11, 2014 13.13 13.34 13.13 13.17 138,304 -0.03(-0.23%)
Sep 10, 2014 13.21 13.34 13.15 13.20 95,880 +0.00(+0.00%)
Sep 09, 2014 13.22 13.23 13.12 13.20 106,181 -0.01(-0.07%)
Sep 08, 2014 13.18 13.23 13.13 13.21 188,120 +0.03(+0.23%)
Sep 05, 2014 13.18 13.21 13.11 13.18 106,840 +0.04(+0.27%)
Sep 04, 2014 13.20 13.20 12.92 13.14 53,375 +0.00(+0.03%)
Sep 03, 2014 13.11 13.18 13.11 13.14 49,535 -0.07(-0.50%)
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.