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 (%)
Oct 31, 2019 32.19 32.21 31.79 32.19 179,679 +0.00(+0.00%)
Oct 30, 2019 32.37 32.37 31.96 32.19 135,184 -0.20(-0.62%)
Oct 29, 2019 32.10 32.58 32.09 32.39 153,980 -0.04(-0.11%)
Oct 28, 2019 32.17 32.52 32.05 32.43 80,152 +0.40(+1.23%)
Oct 25, 2019 31.64 32.28 31.64 32.03 88,508 +0.19(+0.61%)
Oct 24, 2019 32.31 32.31 31.68 31.84 94,906 -0.54(-1.68%)
Oct 23, 2019 32.41 32.46 32.05 32.38 109,164 -0.10(-0.31%)
Oct 22, 2019 32.73 32.73 30.48 32.48 219,334 +1.31(+4.19%)
Oct 21, 2019 31.10 31.58 31.10 31.18 105,054 +0.37(+1.19%)
Oct 18, 2019 30.56 30.99 30.56 30.81 74,590 +0.06(+0.18%)
Oct 17, 2019 30.75 30.87 30.40 30.75 111,303 +0.18(+0.60%)
Oct 16, 2019 30.73 31.11 30.46 30.57 75,788 -0.18(-0.60%)
Oct 15, 2019 30.42 31.01 30.20 30.75 70,503 +0.40(+1.33%)
Oct 14, 2019 30.28 30.55 30.02 30.35 51,420 -0.12(-0.39%)
Oct 11, 2019 30.35 30.95 30.33 30.47 124,281 +0.56(+1.88%)
Oct 10, 2019 29.74 30.25 29.74 29.91 102,131 +0.14(+0.46%)
Oct 09, 2019 29.71 29.91 29.41 29.77 75,415 +0.45(+1.54%)
Oct 08, 2019 29.65 29.73 29.28 29.32 93,950 -0.74(-2.48%)
Oct 07, 2019 29.80 30.27 29.65 30.06 168,997 +0.23(+0.77%)
Oct 04, 2019 29.36 29.88 29.31 29.83 71,872 +0.40(+1.38%)
Oct 03, 2019 29.35 29.49 28.87 29.43 68,023 -0.02(-0.06%)
Oct 02, 2019 29.40 29.73 29.20 29.45 111,734 -0.34(-1.14%)
Oct 01, 2019 30.77 30.95 29.62 29.79 97,911 -0.70(-2.29%)
Sep 30, 2019 30.97 30.97 30.44 30.49 129,868 -0.27(-0.87%)
Sep 27, 2019 30.64 30.95 30.55 30.75 77,437 +0.43(+1.42%)
Sep 26, 2019 30.76 30.82 30.31 30.32 71,349 -0.38(-1.25%)
Sep 25, 2019 30.06 30.76 30.06 30.71 155,208 +0.81(+2.69%)
Sep 24, 2019 30.45 30.55 29.88 29.90 136,611 -0.53(-1.74%)
Sep 23, 2019 30.38 30.62 30.18 30.43 69,518 -0.05(-0.18%)
Sep 20, 2019 30.74 31.03 30.26 30.49 451,297 -0.24(-0.77%)
Sep 19, 2019 31.08 31.53 30.72 30.73 113,651 -0.31(-1.00%)
Sep 18, 2019 30.89 31.13 30.75 31.04 89,657 +0.05(+0.18%)
Sep 17, 2019 30.82 31.04 30.53 30.98 98,984 -0.07(-0.24%)
Sep 16, 2019 30.93 31.40 30.88 31.06 112,956 -0.16(-0.50%)
Sep 13, 2019 31.43 31.59 31.11 31.21 150,723 +0.11(+0.37%)
Sep 12, 2019 30.65 31.32 30.30 31.10 125,464 +0.19(+0.61%)
Sep 11, 2019 30.05 30.99 30.03 30.91 140,630 +0.89(+2.96%)
Sep 10, 2019 29.25 30.15 29.10 30.02 117,472 +0.79(+2.69%)
Sep 09, 2019 28.25 29.34 28.25 29.23 103,151 +1.16(+4.14%)
Sep 06, 2019 28.42 28.46 27.99 28.07 80,822 -0.26(-0.91%)
Sep 05, 2019 27.82 28.76 27.71 28.33 154,651 +0.93(+3.41%)
Sep 04, 2019 27.57 27.57 27.23 27.39 59,522 +0.15(+0.54%)
Sep 03, 2019 27.57 27.64 26.95 27.25 130,235 -0.59(-2.11%)
Aug 30, 2019 28.32 28.33 27.81 27.83 122,545 -0.20(-0.72%)
Aug 29, 2019 27.57 28.22 27.56 28.04 150,448 +0.78(+2.86%)
Aug 28, 2019 26.71 27.60 26.71 27.26 85,163 +0.48(+1.78%)
Aug 27, 2019 27.77 27.77 26.76 26.78 136,065 -0.75(-2.73%)
Aug 26, 2019 27.23 27.57 26.96 27.53 129,447 +0.71(+2.63%)
Aug 23, 2019 27.71 28.13 26.74 26.83 179,339 -1.02(-3.65%)
Aug 22, 2019 28.22 28.22 27.84 27.84 74,784 -0.21(-0.75%)
Aug 21, 2019 28.16 28.16 27.84 28.05 83,444 +0.19(+0.69%)
Aug 20, 2019 28.04 28.15 27.80 27.86 75,128 -0.31(-1.10%)
Aug 19, 2019 28.38 28.55 28.15 28.17 100,347 +0.16(+0.56%)
Aug 16, 2019 27.43 28.09 27.43 28.02 83,881 +0.76(+2.79%)
Aug 15, 2019 27.60 27.82 27.16 27.26 76,421 -0.30(-1.10%)
Aug 14, 2019 27.60 28.02 27.26 27.56 113,023 -0.78(-2.75%)
Aug 13, 2019 27.84 28.90 27.84 28.34 137,526 +0.47(+1.68%)
Aug 12, 2019 27.94 28.13 27.82 27.87 113,479 -0.31(-1.10%)
Aug 09, 2019 28.62 28.62 28.14 28.18 155,092 -0.49(-1.69%)
Aug 08, 2019 28.36 28.82 28.04 28.67 140,107 +0.62(+2.22%)
Aug 07, 2019 28.04 28.14 27.47 28.04 119,077 -0.49(-1.70%)
Aug 06, 2019 28.47 28.59 27.86 28.53 139,114 +0.21(+0.74%)
Aug 05, 2019 28.76 28.76 27.88 28.32 167,275 -0.98(-3.34%)
Aug 02, 2019 29.70 29.88 28.89 29.30 123,637 -0.53(-1.78%)
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.