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, 2016 32.93 33.06 32.57 32.77 537,219 +0.26(+0.81%)
Nov 29, 2016 32.00 32.66 31.92 32.51 410,668 +0.69(+2.18%)
Nov 28, 2016 31.79 32.02 31.69 31.82 259,727 -0.22(-0.68%)
Nov 25, 2016 31.40 32.04 31.40 32.04 99,124 +0.67(+2.14%)
Nov 23, 2016 31.36 31.36 31.36 0 +0.25(+0.80%)
Nov 22, 2016 30.45 31.19 30.38 31.11 324,165 +0.82(+2.70%)
Nov 21, 2016 30.03 30.31 29.74 30.30 177,649 +0.38(+1.27%)
Nov 18, 2016 29.15 29.95 27.52 29.92 315,784 +0.39(+1.31%)
Nov 17, 2016 28.94 29.68 28.88 29.53 362,641 +0.72(+2.50%)
Nov 16, 2016 28.25 28.82 28.25 28.81 178,776 +0.41(+1.43%)
Nov 15, 2016 28.14 28.48 28.07 28.40 361,486 -0.20(-0.70%)
Nov 14, 2016 28.12 28.63 28.02 28.60 386,092 +0.49(+1.74%)
Nov 11, 2016 26.59 28.17 26.59 28.11 592,706 +1.50(+5.65%)
Nov 10, 2016 25.82 26.71 25.78 26.61 544,439 +0.95(+3.70%)
Nov 09, 2016 23.84 25.72 23.84 25.66 294,083 +1.55(+6.43%)
Nov 08, 2016 24.00 24.30 23.44 24.11 171,348 +0.08(+0.35%)
Nov 07, 2016 24.08 24.17 23.84 24.03 197,833 +0.30(+1.28%)
Nov 04, 2016 23.84 24.01 23.57 23.72 146,410 -0.11(-0.47%)
Nov 03, 2016 23.88 23.94 23.62 23.84 132,432 +0.03(+0.11%)
Nov 02, 2016 23.97 24.00 23.71 23.81 210,298 -0.16(-0.69%)
Nov 01, 2016 24.23 24.23 23.88 23.97 168,408 -0.13(-0.54%)
Oct 31, 2016 23.91 24.20 22.78 24.10 204,880 +0.24(+0.99%)
Oct 28, 2016 23.84 23.95 23.54 23.87 93,538 -0.05(-0.22%)
Oct 27, 2016 24.04 24.04 23.82 23.92 120,677 +0.08(+0.32%)
Oct 26, 2016 23.82 23.99 23.79 23.84 116,701 -0.01(-0.06%)
Oct 25, 2016 23.72 23.99 23.72 23.86 90,795 -0.01(-0.04%)
Oct 24, 2016 23.82 24.04 23.49 23.87 236,521 +0.12(+0.53%)
Oct 21, 2016 23.57 23.78 23.26 23.74 137,549 +0.04(+0.19%)
Oct 20, 2016 23.62 23.82 23.59 23.70 195,789 -0.00(-0.02%)
Oct 19, 2016 23.07 23.74 22.94 23.70 282,072 +0.76(+3.30%)
Oct 18, 2016 22.25 23.20 22.25 22.94 314,292 -0.12(-0.50%)
Oct 17, 2016 23.65 23.65 22.85 23.06 121,142 -0.52(-2.19%)
Oct 14, 2016 23.48 23.66 23.39 23.58 164,218 +0.32(+1.36%)
Oct 13, 2016 23.22 23.39 23.06 23.26 208,483 -0.13(-0.55%)
Oct 12, 2016 23.35 23.59 23.30 23.39 175,724 -0.01(-0.04%)
Oct 11, 2016 23.50 23.72 23.15 23.40 254,286 -0.14(-0.59%)
Oct 10, 2016 23.67 23.69 23.41 23.54 111,654 +0.08(+0.34%)
Oct 07, 2016 23.51 23.59 23.22 23.46 142,131 -0.06(-0.25%)
Oct 06, 2016 23.20 23.53 23.12 23.51 121,081 +0.30(+1.30%)
Oct 05, 2016 23.20 23.59 23.11 23.21 136,394 +0.07(+0.29%)
Oct 04, 2016 23.10 23.26 22.92 23.15 92,534 +0.08(+0.33%)
Oct 03, 2016 22.90 23.09 22.74 23.07 133,123 -0.04(-0.17%)
Sep 30, 2016 22.70 23.22 22.62 23.11 136,861 +0.51(+2.25%)
Sep 29, 2016 23.20 23.20 22.58 22.60 96,954 -0.51(-2.21%)
Sep 28, 2016 23.08 23.14 22.82 23.11 75,820 +0.24(+1.05%)
Sep 27, 2016 22.39 22.91 22.27 22.87 108,210 +0.43(+1.90%)
Sep 26, 2016 22.99 22.99 22.29 22.45 113,636 -0.72(-3.11%)
Sep 23, 2016 23.28 23.52 23.14 23.17 123,823 -0.22(-0.95%)
Sep 22, 2016 23.10 23.45 22.98 23.39 154,677 +0.36(+1.56%)
Sep 21, 2016 22.69 23.05 22.69 23.03 113,076 +0.40(+1.75%)
Sep 20, 2016 22.78 22.81 22.61 22.63 43,387 +0.04(+0.20%)
Sep 19, 2016 22.69 22.96 22.50 22.59 80,625 -0.01(-0.06%)
Sep 16, 2016 22.89 22.91 22.53 22.60 344,660 -0.22(-0.95%)
Sep 15, 2016 22.48 22.84 22.48 22.82 105,386 +0.39(+1.72%)
Sep 14, 2016 22.70 23.00 21.95 22.43 100,862 -0.28(-1.25%)
Sep 13, 2016 22.97 23.08 22.53 22.72 91,431 -0.41(-1.77%)
Sep 12, 2016 22.89 23.30 22.72 23.13 106,968 +0.17(+0.74%)
Sep 09, 2016 23.21 23.44 22.96 22.96 83,404 -0.38(-1.64%)
Sep 08, 2016 23.38 23.51 23.24 23.34 68,240 -0.11(-0.46%)
Sep 07, 2016 23.16 23.49 23.06 23.45 79,221 +0.30(+1.29%)
Sep 06, 2016 23.62 23.62 22.96 23.15 124,730 -0.47(-1.99%)
Sep 02, 2016 23.33 23.62 23.62 23.62 133,187 +0.32(+1.39%)
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.