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, 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%)
Sep 02, 2014 13.17 13.25 13.11 13.21 105,201 -0.12(-0.90%)
Aug 29, 2014 13.14 13.33 13.33 13.33 110,938 +0.21(+1.58%)
Aug 28, 2014 13.24 13.25 13.04 13.12 45,432 -0.08(-0.64%)
Aug 27, 2014 13.33 13.33 13.17 13.20 84,218 -0.18(-1.32%)
Aug 26, 2014 13.17 13.38 13.17 13.38 71,005 +0.27(+2.09%)
Aug 25, 2014 13.07 13.23 13.10 13.10 63,692 +0.00(+0.03%)
Aug 22, 2014 12.93 13.18 13.14 13.10 31,132 -0.04(-0.34%)
Aug 21, 2014 13.10 13.18 13.03 13.14 45,933 +0.09(+0.68%)
Aug 20, 2014 13.05 13.09 13.03 13.06 20,433 -0.11(-0.81%)
Aug 19, 2014 13.26 13.31 13.14 13.16 67,939 -0.09(-0.67%)
Aug 18, 2014 13.21 13.38 13.18 13.25 99,224 +0.05(+0.37%)
Aug 15, 2014 13.14 13.20 13.07 13.20 136,642 +0.12(+0.91%)
Aug 14, 2014 13.03 13.14 12.79 13.08 94,304 +0.05(+0.41%)
Aug 13, 2014 12.84 13.14 12.84 13.03 77,362 +0.21(+1.62%)
Aug 12, 2014 12.71 12.94 12.39 12.82 154,931 +0.06(+0.48%)
Aug 11, 2014 12.54 12.79 12.54 12.76 134,115 +0.18(+1.40%)
Aug 08, 2014 12.62 12.63 12.54 12.58 70,101 -0.00(-0.04%)
Aug 07, 2014 12.55 12.69 12.47 12.59 43,666 +0.04(+0.28%)
Aug 06, 2014 12.46 12.68 12.37 12.55 39,695 +0.08(+0.60%)
Aug 05, 2014 12.50 12.50 12.35 12.48 95,343 -0.07(-0.53%)
Aug 04, 2014 12.70 12.70 12.41 12.54 42,131 -0.07(-0.52%)
Aug 01, 2014 12.43 12.78 12.42 12.61 61,586 +0.16(+1.28%)
Jul 31, 2014 12.52 12.68 12.42 12.45 67,932 -0.14(-1.09%)
Jul 30, 2014 12.59 12.63 12.48 12.59 120,490 +0.03(+0.21%)
Jul 29, 2014 12.57 12.63 12.50 12.56 50,735 -0.03(-0.21%)
Jul 28, 2014 12.63 12.63 12.63 12.59 47,363 +0.00(+0.00%)
Jul 25, 2014 12.59 12.63 12.53 12.59 45,025 -0.00(-0.03%)
Jul 24, 2014 12.48 12.61 12.48 12.59 62,899 +0.03(+0.25%)
Jul 23, 2014 12.60 12.70 12.48 12.56 58,917 -0.03(-0.21%)
Jul 22, 2014 12.69 12.70 12.50 12.59 82,699 -0.01(-0.07%)
Jul 21, 2014 12.63 12.69 12.52 12.60 74,951 +0.00(+0.03%)
Jul 18, 2014 12.52 12.81 12.50 12.59 85,150 +0.09(+0.74%)
Jul 17, 2014 12.74 12.74 12.16 12.50 87,695 +0.09(+0.75%)
Jul 16, 2014 12.42 12.42 12.38 12.41 197,651 +0.02(+0.14%)
Jul 15, 2014 12.41 12.42 12.39 12.39 141,358 -0.02(-0.13%)
Jul 14, 2014 12.45 12.45 12.39 12.41 113,279 -0.00(-0.01%)
Jul 11, 2014 12.37 12.43 12.30 12.41 116,804 +0.02(+0.13%)
Jul 10, 2014 12.42 12.44 12.37 12.39 145,888 -0.10(-0.79%)
Jul 09, 2014 12.64 12.77 12.44 12.49 134,450 -0.11(-0.87%)
Jul 08, 2014 12.74 12.81 12.51 12.60 161,931 -0.14(-1.09%)
Jul 07, 2014 12.70 13.10 12.70 12.74 62,385 -0.01(-0.06%)
Jul 03, 2014 12.76 12.74 12.74 12.74 271,006 +0.03(+0.25%)
Jul 02, 2014 12.75 12.80 12.69 12.71 70,699 -0.03(-0.24%)
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.