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, 2015 21.54 21.92 21.43 21.77 577,265 +0.37(+1.71%)
Nov 27, 2015 21.52 21.55 21.17 21.41 95,592 -0.14(-0.64%)
Nov 25, 2015 21.44 21.54 21.54 21.54 123,203 +0.12(+0.58%)
Nov 24, 2015 21.26 21.59 21.20 21.42 157,894 +0.07(+0.31%)
Nov 23, 2015 21.27 21.54 21.25 21.35 134,554 +0.11(+0.50%)
Nov 20, 2015 21.08 21.30 20.93 21.25 197,405 +0.28(+1.33%)
Nov 19, 2015 21.00 21.14 20.80 20.97 193,544 +0.00(+0.00%)
Nov 18, 2015 20.92 21.12 20.68 20.97 349,848 +0.15(+0.70%)
Nov 17, 2015 20.70 21.16 19.24 20.82 322,340 +0.12(+0.60%)
Nov 16, 2015 20.36 20.73 20.21 20.70 170,712 +0.35(+1.72%)
Nov 13, 2015 20.38 20.72 20.16 20.35 410,895 -0.19(-0.95%)
Nov 12, 2015 20.53 20.73 20.42 20.54 365,437 -0.12(-0.60%)
Nov 11, 2015 20.97 21.02 20.64 20.67 239,136 -0.27(-1.27%)
Nov 10, 2015 20.38 20.95 20.02 20.93 370,878 +0.46(+2.23%)
Nov 09, 2015 20.50 20.78 20.36 20.48 276,149 +0.05(+0.26%)
Nov 06, 2015 19.95 20.71 19.88 20.42 353,881 +0.58(+2.90%)
Nov 05, 2015 19.45 20.06 19.45 19.85 187,694 +0.41(+2.09%)
Nov 04, 2015 19.19 19.73 19.19 19.44 209,590 +0.27(+1.38%)
Nov 03, 2015 19.04 19.31 18.79 19.18 142,298 +0.15(+0.77%)
Nov 02, 2015 18.76 19.50 18.69 19.03 118,962 +0.28(+1.51%)
Oct 30, 2015 19.60 19.67 18.64 18.75 127,200 -0.93(-4.74%)
Oct 29, 2015 19.64 19.78 19.44 19.68 231,798 +0.02(+0.09%)
Oct 28, 2015 19.03 19.80 19.02 19.66 307,466 +0.67(+3.54%)
Oct 27, 2015 18.94 19.25 18.84 18.99 246,465 -0.04(-0.21%)
Oct 26, 2015 18.91 19.09 17.49 19.03 276,468 +0.15(+0.77%)
Oct 23, 2015 18.59 19.14 18.48 18.88 431,917 +0.42(+2.28%)
Oct 22, 2015 18.17 18.55 17.61 18.46 353,266 +0.42(+2.30%)
Oct 21, 2015 18.52 18.78 18.03 18.05 136,007 -0.45(-2.44%)
Oct 20, 2015 18.00 18.90 17.26 18.50 429,934 +0.77(+4.37%)
Oct 19, 2015 17.71 17.97 17.56 17.73 112,221 -0.03(-0.15%)
Oct 16, 2015 17.73 18.10 17.05 17.75 128,495 +0.05(+0.30%)
Oct 15, 2015 17.13 17.71 17.13 17.70 198,662 +0.66(+3.89%)
Oct 14, 2015 17.50 17.61 16.78 17.04 359,399 -0.42(-2.43%)
Oct 13, 2015 17.36 17.71 17.26 17.46 164,012 -0.21(-1.20%)
Oct 12, 2015 17.45 17.76 17.42 17.67 100,163 +0.29(+1.65%)
Oct 09, 2015 17.57 17.67 17.21 17.38 137,741 -0.23(-1.33%)
Oct 08, 2015 17.68 17.73 17.43 17.62 190,725 -0.15(-0.85%)
Oct 07, 2015 17.44 17.90 17.30 17.77 137,877 +0.46(+2.63%)
Oct 06, 2015 17.48 17.56 17.10 17.31 121,795 -0.14(-0.81%)
Oct 05, 2015 17.12 17.72 17.12 17.46 304,958 +0.11(+0.64%)
Oct 02, 2015 17.26 17.39 16.89 17.34 158,662 -0.13(-0.73%)
Oct 01, 2015 17.98 18.09 17.24 17.47 359,273 -0.87(-4.74%)
Sep 30, 2015 18.17 18.37 17.80 18.34 499,184 +0.38(+2.14%)
Sep 29, 2015 18.04 18.24 17.80 17.96 175,737 -0.07(-0.42%)
Sep 28, 2015 18.18 18.34 17.89 18.03 249,229 -0.15(-0.83%)
Sep 25, 2015 18.83 18.87 18.17 18.18 317,284 -0.46(-2.46%)
Sep 24, 2015 18.31 18.67 18.23 18.64 256,272 +0.13(+0.72%)
Sep 23, 2015 18.41 18.63 18.31 18.51 125,906 +0.19(+1.04%)
Sep 22, 2015 18.18 18.36 17.99 18.32 204,645 +0.03(+0.14%)
Sep 21, 2015 18.33 18.40 17.99 18.29 276,528 +0.22(+1.20%)
Sep 18, 2015 18.10 18.72 18.08 18.08 1,926,721 -0.32(-1.75%)
Sep 17, 2015 18.70 19.06 18.31 18.40 375,737 -0.22(-1.16%)
Sep 16, 2015 18.57 18.72 18.33 18.62 214,301 +0.15(+0.84%)
Sep 15, 2015 18.11 18.66 17.91 18.46 233,287 +0.45(+2.50%)
Sep 14, 2015 17.91 18.35 17.75 18.01 638,088 +0.16(+0.89%)
Sep 11, 2015 17.51 17.87 17.51 17.85 279,995 +0.22(+1.23%)
Sep 10, 2015 17.36 17.67 17.18 17.64 299,087 +0.31(+1.81%)
Sep 09, 2015 17.44 17.66 17.22 17.32 315,266 +0.02(+0.13%)
Sep 08, 2015 16.87 17.44 16.78 17.30 361,612 +0.72(+4.34%)
Sep 04, 2015 16.49 16.58 16.58 16.58 153,276 -0.09(-0.53%)
Sep 03, 2015 16.66 16.89 16.59 16.67 259,501 +0.07(+0.43%)
Sep 02, 2015 16.52 16.65 16.47 16.60 186,770 +0.26(+1.57%)
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.