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 (%)
Apr 30, 2021 60.37 61.82 59.46 59.89 497,849 -1.70(-2.77%)
Apr 29, 2021 61.75 62.88 61.38 61.60 165,682 +0.63(+1.04%)
Apr 28, 2021 60.28 61.34 59.93 60.96 194,242 +0.64(+1.07%)
Apr 27, 2021 60.43 60.90 59.75 60.32 178,360 -0.36(-0.59%)
Apr 26, 2021 60.93 61.97 60.37 60.68 212,765 +0.40(+0.66%)
Apr 23, 2021 58.29 61.41 57.41 60.28 253,201 +2.16(+3.72%)
Apr 22, 2021 59.07 59.26 58.02 58.12 212,518 -0.73(-1.24%)
Apr 21, 2021 57.17 59.05 56.51 58.85 243,387 +0.58(+0.99%)
Apr 20, 2021 60.17 60.56 57.50 58.27 284,066 +0.49(+0.85%)
Apr 19, 2021 59.40 59.79 57.78 57.78 283,741 -1.76(-2.96%)
Apr 16, 2021 58.48 59.60 58.20 59.54 260,803 +2.15(+3.75%)
Apr 15, 2021 57.48 57.53 56.18 57.39 87,307 +0.06(+0.10%)
Apr 14, 2021 56.52 57.87 55.83 57.34 119,987 +0.73(+1.29%)
Apr 13, 2021 58.16 58.69 56.61 56.61 122,525 -1.42(-2.45%)
Apr 12, 2021 57.91 58.53 57.63 58.03 92,724 +0.14(+0.25%)
Apr 09, 2021 57.88 58.09 57.35 57.89 100,414 +0.52(+0.91%)
Apr 08, 2021 57.13 57.67 56.28 57.36 149,228 +0.09(+0.17%)
Apr 07, 2021 57.86 58.78 57.18 57.27 123,056 -1.17(-2.01%)
Apr 06, 2021 58.33 58.98 57.79 58.44 130,277 +0.16(+0.28%)
Apr 05, 2021 58.83 59.69 57.79 58.28 177,278 -0.09(-0.15%)
Apr 01, 2021 57.84 58.53 57.10 58.37 155,003 +0.28(+0.49%)
Mar 31, 2021 58.87 59.91 57.89 58.08 250,054 -0.80(-1.37%)
Mar 30, 2021 59.08 59.67 58.62 58.89 167,710 +0.17(+0.29%)
Mar 29, 2021 59.56 60.40 58.58 58.72 331,553 -1.77(-2.92%)
Mar 26, 2021 59.34 60.57 58.76 60.48 170,650 +2.02(+3.46%)
Mar 25, 2021 56.81 58.66 55.40 58.46 323,263 +1.63(+2.87%)
Mar 24, 2021 56.96 58.47 56.70 56.83 297,192 +0.57(+1.01%)
Mar 23, 2021 56.80 57.37 55.97 56.26 380,527 -1.26(-2.18%)
Mar 22, 2021 57.95 58.45 56.17 57.52 249,879 -1.09(-1.85%)
Mar 19, 2021 57.45 59.51 56.54 58.61 761,729 +0.59(+1.03%)
Mar 18, 2021 58.39 60.25 57.58 58.01 471,937 -0.12(-0.21%)
Mar 17, 2021 57.27 58.68 56.79 58.13 368,533 +1.15(+2.02%)
Mar 16, 2021 55.47 57.10 55.24 56.98 368,115 +0.99(+1.77%)
Mar 15, 2021 56.09 56.18 54.73 55.99 213,523 +0.08(+0.14%)
Mar 12, 2021 54.78 55.98 54.61 55.92 181,772 +1.75(+3.23%)
Mar 11, 2021 53.57 54.40 53.17 54.16 306,306 +0.40(+0.75%)
Mar 10, 2021 52.63 53.99 51.96 53.76 403,018 +1.13(+2.15%)
Mar 09, 2021 52.60 52.94 51.11 52.63 273,981 -0.11(-0.21%)
Mar 08, 2021 52.14 53.25 51.71 52.74 338,377 +1.32(+2.57%)
Mar 05, 2021 50.01 51.77 49.72 51.42 335,156 +2.30(+4.69%)
Mar 04, 2021 49.47 50.35 48.81 49.12 299,039 -0.09(-0.17%)
Mar 03, 2021 48.52 49.84 48.15 49.20 201,264 +1.25(+2.60%)
Mar 02, 2021 48.46 48.46 47.43 47.96 118,246 -0.41(-0.84%)
Mar 01, 2021 47.87 48.62 47.56 48.36 209,120 +1.58(+3.37%)
Feb 26, 2021 47.39 48.15 46.51 46.79 272,235 -0.89(-1.86%)
Feb 25, 2021 48.56 48.61 47.28 47.67 300,281 -0.42(-0.88%)
Feb 24, 2021 47.10 48.39 46.94 48.10 590,560 +1.15(+2.45%)
Feb 23, 2021 45.37 47.12 45.26 46.95 331,055 +1.58(+3.47%)
Feb 22, 2021 44.37 45.70 44.01 45.37 120,578 +1.01(+2.28%)
Feb 19, 2021 43.27 44.38 43.17 44.36 215,351 +1.20(+2.78%)
Feb 18, 2021 42.93 43.37 42.60 43.16 127,239 -0.12(-0.28%)
Feb 17, 2021 43.55 43.75 42.89 43.28 129,095 -0.17(-0.39%)
Feb 16, 2021 43.29 43.77 43.01 43.45 99,741 +0.54(+1.25%)
Feb 12, 2021 42.80 43.56 42.49 42.92 86,543 -0.11(-0.26%)
Feb 11, 2021 43.41 43.75 42.43 43.03 120,945 -0.11(-0.26%)
Feb 10, 2021 43.18 43.60 42.82 43.14 145,503 +0.27(+0.64%)
Feb 09, 2021 42.03 42.99 41.94 42.87 172,038 +0.49(+1.16%)
Feb 08, 2021 41.91 42.51 41.42 42.38 192,903 +0.89(+2.14%)
Feb 05, 2021 41.54 41.77 40.89 41.49 117,474 +0.12(+0.30%)
Feb 04, 2021 40.60 41.49 40.12 41.37 136,048 +1.11(+2.77%)
Feb 03, 2021 40.10 40.35 39.34 40.25 93,010 +0.03(+0.07%)
Feb 02, 2021 39.98 40.39 39.43 40.23 213,433 +0.32(+0.80%)
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.