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 (%)
Jun 29, 2018 38.45 38.62 37.55 37.58 113,461 -0.54(-1.42%)
Jun 28, 2018 38.12 38.23 37.86 38.13 86,029 +0.03(+0.07%)
Jun 27, 2018 39.10 39.10 38.09 38.10 92,857 -0.98(-2.51%)
Jun 26, 2018 39.27 39.28 38.74 39.08 79,797 -0.04(-0.09%)
Jun 25, 2018 39.37 39.37 38.80 39.11 97,523 -0.49(-1.25%)
Jun 22, 2018 40.03 40.07 39.23 39.61 344,981 -0.23(-0.59%)
Jun 21, 2018 40.10 40.20 39.55 39.84 95,973 -0.22(-0.54%)
Jun 20, 2018 40.03 40.19 39.80 40.06 79,441 +0.20(+0.50%)
Jun 19, 2018 38.87 39.96 38.25 39.86 133,803 +0.51(+1.30%)
Jun 18, 2018 38.62 39.44 38.39 39.35 141,479 +0.59(+1.53%)
Jun 15, 2018 38.87 38.22 38.75 257,117 +0.05(+0.14%)
Jun 14, 2018 39.01 39.01 38.27 38.70 238,032 -0.13(-0.32%)
Jun 13, 2018 39.23 39.23 38.71 38.83 168,923 -0.23(-0.60%)
Jun 12, 2018 39.54 39.57 38.88 39.06 82,255 -0.49(-1.23%)
Jun 11, 2018 40.09 40.16 39.32 39.54 72,074 -0.40(-1.01%)
Jun 08, 2018 39.62 40.29 39.53 39.95 121,926 +0.07(+0.18%)
Jun 07, 2018 40.00 40.17 39.63 39.88 86,900 -0.03(-0.08%)
Jun 06, 2018 39.29 39.93 39.29 39.91 155,527 +0.74(+1.89%)
Jun 05, 2018 38.64 39.19 38.48 39.17 320,661 +0.29(+0.74%)
Jun 04, 2018 38.39 39.04 38.29 38.88 192,552 +0.70(+1.84%)
Jun 01, 2018 37.99 38.45 37.96 38.18 149,349 +0.44(+1.17%)
May 31, 2018 38.08 38.36 37.66 37.74 115,927 -0.43(-1.13%)
May 30, 2018 37.99 38.35 37.92 38.17 146,186 +0.49(+1.29%)
May 29, 2018 38.13 38.30 37.52 37.69 172,500 -0.68(-1.78%)
May 25, 2018 38.37 38.37 38.37 0 -0.43(-1.11%)
May 24, 2018 38.95 38.95 38.21 38.80 248,079 -0.31(-0.80%)
May 23, 2018 39.18 39.36 38.91 39.11 82,435 -0.12(-0.30%)
May 22, 2018 39.20 39.78 39.05 39.23 129,884 -0.01(-0.02%)
May 21, 2018 38.86 39.37 38.86 39.24 121,456 +0.45(+1.16%)
May 18, 2018 39.22 39.22 38.75 38.79 126,079 -0.25(-0.64%)
May 17, 2018 38.74 39.28 38.60 39.04 119,305 +0.34(+0.88%)
May 16, 2018 38.55 38.98 38.37 38.70 151,635 +0.20(+0.51%)
May 15, 2018 38.24 38.89 38.24 38.50 116,264 +0.25(+0.66%)
May 14, 2018 39.19 39.39 38.05 38.25 210,341 -0.93(-2.38%)
May 11, 2018 39.15 39.40 38.81 39.19 71,643 +0.05(+0.14%)
May 10, 2018 39.06 39.43 38.75 39.13 104,588 +0.00(+0.00%)
May 09, 2018 38.63 39.29 38.41 39.13 131,954 +0.48(+1.23%)
May 08, 2018 38.14 38.66 38.14 38.66 89,564 +0.48(+1.25%)
May 07, 2018 37.84 38.30 37.38 38.18 274,675 +0.51(+1.36%)
May 04, 2018 36.96 38.09 36.88 37.67 90,532 +0.50(+1.35%)
May 03, 2018 37.69 37.74 36.98 37.16 91,419 -0.71(-1.87%)
May 02, 2018 37.78 38.18 37.50 37.87 241,669 +0.00(+0.00%)
May 01, 2018 37.68 37.96 36.97 37.87 125,332 +0.18(+0.48%)
Apr 30, 2018 38.57 38.77 37.69 37.69 263,888 -0.81(-2.10%)
Apr 27, 2018 38.73 39.01 38.37 38.50 79,782 -0.16(-0.42%)
Apr 26, 2018 38.75 39.00 38.55 38.66 49,879 -0.08(-0.21%)
Apr 25, 2018 38.71 39.13 38.59 38.74 92,839 -0.16(-0.42%)
Apr 24, 2018 39.19 39.53 38.62 38.91 201,135 -0.13(-0.32%)
Apr 23, 2018 38.78 39.29 38.65 39.03 99,176 +0.42(+1.09%)
Apr 20, 2018 38.46 38.74 38.30 38.61 149,335 +0.02(+0.05%)
Apr 19, 2018 38.72 39.01 38.35 38.59 132,098 -0.15(-0.39%)
Apr 18, 2018 39.37 39.37 38.62 38.74 183,195 -0.44(-1.12%)
Apr 17, 2018 38.18 39.52 37.61 39.19 234,127 +1.39(+3.68%)
Apr 16, 2018 37.40 38.09 37.01 37.79 178,770 +0.74(+1.99%)
Apr 13, 2018 37.97 37.97 36.97 37.06 107,001 -0.59(-1.57%)
Apr 12, 2018 37.37 37.95 37.09 37.65 68,214 +0.53(+1.43%)
Apr 11, 2018 37.08 37.55 36.76 37.12 73,422 -0.21(-0.55%)
Apr 10, 2018 37.14 37.48 36.71 37.33 253,996 +0.70(+1.91%)
Apr 09, 2018 36.71 37.25 36.22 36.62 333,378 +0.19(+0.52%)
Apr 06, 2018 37.25 37.40 36.03 36.44 150,959 -1.13(-3.01%)
Apr 05, 2018 37.36 37.65 36.94 37.57 101,966 +0.50(+1.36%)
Apr 04, 2018 36.06 37.29 36.06 37.07 146,714 +0.46(+1.25%)
Apr 03, 2018 36.39 36.72 36.08 36.61 333,644 +0.42(+1.17%)
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.