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 29, 2016 21.87 22.05 21.38 21.87 230,255 -0.08(-0.34%)
Apr 28, 2016 22.21 22.39 21.89 21.94 197,912 -0.43(-1.94%)
Apr 27, 2016 22.09 22.63 21.94 22.38 257,654 +0.28(+1.27%)
Apr 26, 2016 22.05 22.52 21.91 22.10 285,777 +0.07(+0.30%)
Apr 25, 2016 21.95 22.05 21.75 22.03 263,509 +0.01(+0.06%)
Apr 22, 2016 21.74 22.16 21.72 22.02 452,673 +0.05(+0.24%)
Apr 21, 2016 21.96 22.36 21.85 21.96 519,663 -0.15(-0.68%)
Apr 20, 2016 22.18 22.19 21.88 22.12 734,332 -0.02(-0.10%)
Apr 19, 2016 21.03 22.37 20.84 22.14 973,670 +0.68(+3.19%)
Apr 18, 2016 20.91 21.48 20.91 21.45 327,885 +0.47(+2.22%)
Apr 15, 2016 21.12 21.29 20.72 20.99 347,888 -0.18(-0.86%)
Apr 14, 2016 21.01 21.54 20.74 21.17 331,763 +0.14(+0.65%)
Apr 13, 2016 20.63 21.10 20.48 21.03 491,085 +0.60(+2.95%)
Apr 12, 2016 20.19 20.53 20.13 20.43 498,474 +0.20(+0.99%)
Apr 11, 2016 20.15 20.28 19.75 20.23 440,523 +0.16(+0.80%)
Apr 08, 2016 19.53 20.11 19.43 20.07 499,527 +0.75(+3.91%)
Apr 07, 2016 19.67 19.83 19.22 19.32 655,995 -0.49(-2.49%)
Apr 06, 2016 19.77 19.89 19.54 19.81 531,717 +0.02(+0.09%)
Apr 05, 2016 19.57 19.80 19.47 19.79 477,376 +0.04(+0.18%)
Apr 04, 2016 19.88 20.11 19.56 19.76 1,048,392 -0.26(-1.31%)
Apr 01, 2016 19.49 20.04 19.41 20.02 6,414,110 +0.35(+1.78%)
Mar 31, 2016 19.58 19.75 19.47 19.67 818,442 +0.08(+0.38%)
Mar 30, 2016 19.11 19.72 19.11 19.59 647,037 +0.54(+2.86%)
Mar 29, 2016 18.62 19.05 18.33 19.05 704,870 +0.27(+1.42%)
Mar 28, 2016 18.12 18.97 18.12 18.78 1,002,204 +1.32(+7.53%)
Mar 24, 2016 17.36 17.47 17.47 17.47 117,170 -0.03(-0.18%)
Mar 23, 2016 17.65 17.68 17.41 17.50 139,214 -0.16(-0.92%)
Mar 22, 2016 17.45 17.66 17.08 17.66 115,538 +0.20(+1.15%)
Mar 21, 2016 17.36 17.68 17.21 17.46 183,815 +0.09(+0.51%)
Mar 18, 2016 17.28 17.45 17.05 17.37 785,047 +0.23(+1.34%)
Mar 17, 2016 16.79 17.22 16.60 17.14 133,653 +0.30(+1.79%)
Mar 16, 2016 16.67 16.90 16.67 16.84 207,525 +0.08(+0.50%)
Mar 15, 2016 17.16 17.16 16.59 16.75 94,002 -0.46(-2.68%)
Mar 14, 2016 17.18 17.28 17.07 17.21 91,889 -0.04(-0.26%)
Mar 11, 2016 16.90 17.28 16.46 17.26 138,606 +0.47(+2.77%)
Mar 10, 2016 16.75 17.01 16.38 16.79 116,375 +0.15(+0.90%)
Mar 09, 2016 17.04 17.04 16.59 16.64 224,565 -0.32(-1.91%)
Mar 08, 2016 17.15 17.31 16.92 16.96 141,293 -0.33(-1.90%)
Mar 07, 2016 17.18 17.51 17.14 17.29 134,613 +0.06(+0.36%)
Mar 04, 2016 17.05 17.27 16.80 17.23 131,246 +0.20(+1.20%)
Mar 03, 2016 17.08 17.08 16.68 17.03 147,127 +0.23(+1.37%)
Mar 02, 2016 16.89 16.93 16.42 16.80 202,669 -0.11(-0.66%)
Mar 01, 2016 16.34 16.94 16.26 16.91 177,742 +0.72(+4.43%)
Feb 29, 2016 16.19 16.51 16.12 16.19 227,857 -0.04(-0.27%)
Feb 26, 2016 15.99 16.37 15.93 16.23 133,389 +0.30(+1.86%)
Feb 25, 2016 15.95 16.16 15.82 15.94 55,286 -0.04(-0.22%)
Feb 24, 2016 15.76 15.98 15.50 15.97 149,030 +0.06(+0.39%)
Feb 23, 2016 16.09 16.29 15.89 15.91 174,254 -0.39(-2.37%)
Feb 22, 2016 16.36 16.37 16.11 16.30 226,299 +0.05(+0.33%)
Feb 19, 2016 16.06 17.38 16.02 16.24 123,038 +0.16(+0.99%)
Feb 18, 2016 16.24 16.34 15.91 16.08 123,462 -0.13(-0.82%)
Feb 17, 2016 16.37 16.53 16.06 16.22 166,463 -0.01(-0.05%)
Feb 16, 2016 16.16 16.41 16.03 16.23 267,961 +0.32(+2.03%)
Feb 12, 2016 15.83 15.90 15.90 15.90 156,904 +0.42(+2.72%)
Feb 11, 2016 15.56 15.68 15.11 15.48 174,685 -0.34(-2.13%)
Feb 10, 2016 15.99 16.07 15.79 15.82 127,442 -0.08(-0.50%)
Feb 09, 2016 15.69 15.98 15.69 15.90 235,978 +0.04(+0.22%)
Feb 08, 2016 15.87 15.88 15.56 15.86 254,598 -0.10(-0.64%)
Feb 05, 2016 16.39 16.68 15.95 15.96 349,976 -0.51(-3.09%)
Feb 04, 2016 16.79 16.96 16.17 16.47 264,900 -0.35(-2.08%)
Feb 03, 2016 17.22 17.22 16.64 16.82 292,978 -0.30(-1.73%)
Feb 02, 2016 17.32 17.32 16.93 17.12 141,848 -0.36(-2.08%)
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.