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 30, 2020 36.29 36.71 35.34 35.49 148,603 -1.09(-2.98%)
Nov 27, 2020 37.43 37.43 36.14 36.58 54,082 -0.66(-1.77%)
Nov 25, 2020 37.84 37.84 36.94 37.23 112,954 -1.14(-2.96%)
Nov 24, 2020 37.31 38.82 36.66 38.37 247,162 +1.77(+4.82%)
Nov 23, 2020 36.79 36.88 35.98 36.61 142,219 +0.34(+0.93%)
Nov 20, 2020 36.04 36.30 35.78 36.27 109,548 -0.31(-0.85%)
Nov 19, 2020 36.22 36.59 35.84 36.58 152,716 +0.07(+0.18%)
Nov 18, 2020 37.56 37.77 36.48 36.51 207,868 -0.99(-2.63%)
Nov 17, 2020 36.73 37.57 36.37 37.50 147,262 +0.06(+0.15%)
Nov 16, 2020 36.97 37.44 35.87 37.44 217,527 +1.64(+4.59%)
Nov 13, 2020 35.03 36.02 35.03 35.80 109,441 +0.79(+2.25%)
Nov 12, 2020 35.76 36.04 34.64 35.01 138,957 -1.31(-3.60%)
Nov 11, 2020 37.71 37.71 35.91 36.31 97,011 -1.38(-3.66%)
Nov 10, 2020 36.77 37.87 35.95 37.69 287,702 +1.39(+3.83%)
Nov 09, 2020 37.12 37.57 35.13 36.30 483,386 +2.34(+6.89%)
Nov 06, 2020 34.89 35.31 33.80 33.97 99,540 -0.49(-1.42%)
Nov 05, 2020 33.69 34.90 33.53 34.45 147,515 +0.69(+2.03%)
Nov 04, 2020 35.55 35.65 33.58 33.77 146,997 -2.72(-7.46%)
Nov 03, 2020 35.74 36.75 35.73 36.49 212,101 +1.09(+3.08%)
Nov 02, 2020 35.10 35.58 34.49 35.40 156,132 +0.74(+2.14%)
Oct 30, 2020 34.21 34.78 34.21 34.66 133,608 +0.30(+0.87%)
Oct 29, 2020 33.74 34.51 33.11 34.36 117,249 +0.45(+1.33%)
Oct 28, 2020 34.17 34.76 33.39 33.91 142,391 -1.01(-2.90%)
Oct 27, 2020 35.75 35.75 34.87 34.92 94,253 -1.04(-2.90%)
Oct 26, 2020 36.03 36.14 35.39 35.97 77,433 -0.70(-1.92%)
Oct 23, 2020 36.34 37.10 36.08 36.67 128,817 +0.40(+1.11%)
Oct 22, 2020 36.16 36.77 36.10 36.27 146,419 +0.27(+0.76%)
Oct 21, 2020 36.86 37.10 35.81 35.99 140,798 -0.66(-1.79%)
Oct 20, 2020 35.82 37.46 34.82 36.65 418,016 +1.92(+5.52%)
Oct 19, 2020 35.55 35.84 34.65 34.74 108,401 -0.59(-1.68%)
Oct 16, 2020 35.14 35.40 34.68 35.33 113,274 +0.10(+0.29%)
Oct 15, 2020 33.98 35.51 33.82 35.22 214,385 +0.49(+1.41%)
Oct 14, 2020 35.34 35.73 34.70 34.74 102,230 -0.78(-2.20%)
Oct 13, 2020 36.13 36.47 35.33 35.52 93,632 -1.00(-2.75%)
Oct 12, 2020 35.74 36.62 35.58 36.52 90,209 +0.76(+2.13%)
Oct 09, 2020 36.57 36.62 35.70 35.76 84,636 -0.41(-1.14%)
Oct 08, 2020 36.02 36.40 35.67 36.17 104,850 +0.47(+1.32%)
Oct 07, 2020 35.60 36.30 35.43 35.70 205,261 +0.57(+1.63%)
Oct 06, 2020 35.34 36.31 35.07 35.13 198,133 +0.23(+0.67%)
Oct 05, 2020 33.67 34.97 33.67 34.90 175,970 +1.43(+4.27%)
Oct 02, 2020 32.13 33.72 32.13 33.47 127,433 +0.77(+2.36%)
Oct 01, 2020 32.05 32.70 31.75 32.70 220,866 +0.73(+2.29%)
Sep 30, 2020 31.81 32.42 31.62 31.96 200,237 +0.44(+1.39%)
Sep 29, 2020 31.60 31.75 31.07 31.53 104,265 -0.23(-0.74%)
Sep 28, 2020 31.29 31.97 31.29 31.76 139,122 +0.82(+2.66%)
Sep 25, 2020 30.37 31.20 30.37 30.94 176,147 +0.71(+2.35%)
Sep 24, 2020 30.14 30.86 29.84 30.23 159,091 +0.16(+0.53%)
Sep 23, 2020 30.52 31.13 30.01 30.07 234,984 -0.40(-1.32%)
Sep 22, 2020 30.87 31.34 30.21 30.47 187,560 -0.37(-1.21%)
Sep 21, 2020 31.88 32.50 30.60 30.85 244,225 -1.70(-5.23%)
Sep 18, 2020 33.11 33.11 32.27 32.55 647,124 -0.20(-0.60%)
Sep 17, 2020 32.88 33.14 32.48 32.74 149,361 -0.52(-1.57%)
Sep 16, 2020 33.33 33.73 33.15 33.27 153,892 -0.11(-0.34%)
Sep 15, 2020 34.18 34.18 33.29 33.38 70,100 -0.64(-1.87%)
Sep 14, 2020 33.42 34.16 33.40 34.01 142,339 +0.93(+2.80%)
Sep 11, 2020 33.35 33.35 32.77 33.09 137,301 -0.22(-0.67%)
Sep 10, 2020 34.17 34.18 33.22 33.31 190,831 -0.55(-1.63%)
Sep 09, 2020 34.51 34.76 33.64 33.86 149,777 -0.43(-1.25%)
Sep 08, 2020 35.67 35.81 33.77 34.29 169,552 -1.79(-4.97%)
Sep 04, 2020 35.87 36.35 35.35 36.09 212,961 +1.14(+3.26%)
Sep 03, 2020 34.70 35.63 34.23 34.95 196,020 +0.23(+0.67%)
Sep 02, 2020 34.55 34.92 33.85 34.71 93,730 +0.18(+0.51%)
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.