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, 2019 31.28 31.30 30.85 30.94 161,447 -0.24(-0.76%)
Apr 29, 2019 31.10 31.50 30.97 31.17 131,266 +0.19(+0.62%)
Apr 26, 2019 30.88 31.14 30.42 30.98 101,370 +0.17(+0.56%)
Apr 25, 2019 30.65 30.90 30.41 30.81 152,231 +0.01(+0.03%)
Apr 24, 2019 30.64 30.91 30.44 30.80 167,255 +0.12(+0.39%)
Apr 23, 2019 30.08 30.74 29.94 30.68 172,843 +0.63(+2.09%)
Apr 22, 2019 30.57 30.74 29.83 30.05 127,937 -0.56(-1.82%)
Apr 18, 2019 31.40 31.42 30.50 30.61 161,819 -0.91(-2.89%)
Apr 17, 2019 31.60 31.80 31.29 31.52 180,502 +0.08(+0.26%)
Apr 16, 2019 32.29 32.29 30.75 31.44 710,207 -0.70(-2.18%)
Apr 15, 2019 32.40 32.50 31.99 32.14 261,130 -0.09(-0.28%)
Apr 12, 2019 31.82 32.29 31.61 32.23 160,722 +0.69(+2.20%)
Apr 11, 2019 31.55 31.83 31.30 31.54 149,111 -0.11(-0.35%)
Apr 10, 2019 30.92 31.77 30.83 31.65 217,791 +0.84(+2.72%)
Apr 09, 2019 31.17 31.30 30.75 30.81 140,863 -0.51(-1.63%)
Apr 08, 2019 31.50 31.50 31.20 31.32 86,971 -0.26(-0.84%)
Apr 05, 2019 31.34 31.62 31.19 31.58 158,089 +0.28(+0.90%)
Apr 04, 2019 30.88 31.36 30.88 31.30 121,725 +0.43(+1.39%)
Apr 03, 2019 31.16 31.43 30.70 30.87 130,299 -0.05(-0.15%)
Apr 02, 2019 31.58 31.58 30.88 30.92 167,978 -0.67(-2.13%)
Apr 01, 2019 30.99 31.66 30.99 31.59 181,938 +0.82(+2.67%)
Mar 29, 2019 30.86 31.00 30.36 30.77 182,993 +0.10(+0.33%)
Mar 28, 2019 30.35 30.72 30.20 30.67 127,087 +0.40(+1.32%)
Mar 27, 2019 30.01 30.43 29.69 30.27 98,316 +0.15(+0.51%)
Mar 26, 2019 29.46 30.16 29.46 30.12 137,670 +0.82(+2.79%)
Mar 25, 2019 29.00 29.49 28.69 29.30 143,510 +0.31(+1.06%)
Mar 22, 2019 29.96 30.02 28.90 28.99 319,461 -1.22(-4.03%)
Mar 21, 2019 30.30 30.73 30.06 30.21 149,161 -0.23(-0.75%)
Mar 20, 2019 31.42 31.59 30.37 30.44 171,303 -1.00(-3.18%)
Mar 19, 2019 32.04 32.04 31.38 31.43 160,961 -0.49(-1.54%)
Mar 18, 2019 31.34 31.93 31.27 31.92 122,085 +0.67(+2.15%)
Mar 15, 2019 31.07 31.44 31.07 31.25 480,019 +0.18(+0.58%)
Mar 14, 2019 31.16 31.32 31.01 31.07 178,548 -0.08(-0.26%)
Mar 13, 2019 31.04 31.26 30.85 31.15 213,500 +0.16(+0.53%)
Mar 12, 2019 31.07 31.13 30.78 30.99 134,073 -0.01(-0.03%)
Mar 11, 2019 30.67 31.11 30.51 31.00 128,939 +0.44(+1.43%)
Mar 08, 2019 30.28 30.68 30.27 30.56 140,611 +0.17(+0.57%)
Mar 07, 2019 30.86 30.97 30.24 30.39 134,277 -0.57(-1.85%)
Mar 06, 2019 31.57 31.61 30.75 30.96 238,627 -0.60(-1.90%)
Mar 05, 2019 31.79 31.79 31.43 31.56 112,531 -0.25(-0.77%)
Mar 04, 2019 31.94 32.22 31.61 31.81 223,128 -0.14(-0.43%)
Mar 01, 2019 31.98 32.03 31.43 31.94 99,177 +0.21(+0.66%)
Feb 28, 2019 31.69 32.00 31.53 31.73 155,994 -0.08(-0.26%)
Feb 27, 2019 31.78 32.17 31.70 31.82 114,897 +0.03(+0.09%)
Feb 26, 2019 32.28 32.46 31.76 31.79 88,835 -0.58(-1.79%)
Feb 25, 2019 32.76 32.95 32.28 32.37 133,138 -0.24(-0.72%)
Feb 22, 2019 32.72 32.90 32.54 32.61 124,302 -0.11(-0.33%)
Feb 21, 2019 32.95 32.95 32.58 32.71 119,694 -0.24(-0.74%)
Feb 20, 2019 32.56 33.10 32.32 32.96 162,026 +0.43(+1.31%)
Feb 19, 2019 31.80 32.54 31.76 32.53 98,884 +0.55(+1.73%)
Feb 15, 2019 31.04 31.98 31.04 31.98 283,317 +1.12(+3.62%)
Feb 14, 2019 31.14 31.14 30.61 30.86 199,727 -0.38(-1.22%)
Feb 13, 2019 31.15 31.31 30.93 31.24 143,344 +0.13(+0.41%)
Feb 12, 2019 31.03 31.34 30.87 31.12 411,552 +0.26(+0.85%)
Feb 11, 2019 30.84 31.01 30.69 30.85 326,763 +0.11(+0.35%)
Feb 08, 2019 30.86 31.04 30.55 30.74 74,603 -0.19(-0.62%)
Feb 07, 2019 30.85 31.19 30.72 30.94 116,693 +0.09(+0.29%)
Feb 06, 2019 30.90 31.01 30.78 30.84 102,506 -0.06(-0.21%)
Feb 05, 2019 31.14 31.25 30.74 30.91 135,685 -0.21(-0.67%)
Feb 04, 2019 30.88 31.14 30.61 31.12 275,271 +0.26(+0.85%)
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.