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 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%)
Sep 01, 2015 16.31 16.45 16.15 16.34 230,874 -0.22(-1.31%)
Aug 31, 2015 16.16 16.68 16.16 16.56 168,839 +0.18(+1.08%)
Aug 28, 2015 16.24 16.41 16.12 16.38 122,924 +0.04(+0.24%)
Aug 27, 2015 16.51 16.53 16.01 16.34 200,253 +0.00(+0.03%)
Aug 26, 2015 16.04 16.44 15.83 16.34 312,201 +0.63(+3.99%)
Aug 25, 2015 16.18 16.23 15.60 15.71 360,133 +0.17(+1.11%)
Aug 24, 2015 13.67 16.17 10.94 15.54 828,726 -1.15(-6.91%)
Aug 21, 2015 16.35 16.87 16.35 16.69 134,971 +0.08(+0.51%)
Aug 20, 2015 16.95 17.00 16.60 16.61 138,732 -0.44(-2.59%)
Aug 19, 2015 16.90 17.19 16.87 17.05 87,799 +0.00(+0.00%)
Aug 18, 2015 17.30 17.30 16.03 17.05 103,528 -0.35(-2.01%)
Aug 17, 2015 17.14 17.53 17.11 17.40 82,352 +0.11(+0.61%)
Aug 14, 2015 17.03 17.43 16.96 17.29 82,868 +0.20(+1.19%)
Aug 13, 2015 17.12 17.24 16.86 17.09 103,559 -0.01(-0.05%)
Aug 12, 2015 17.32 17.32 16.89 17.10 149,277 -0.40(-2.30%)
Aug 11, 2015 17.30 17.52 17.13 17.50 136,721 +0.02(+0.13%)
Aug 10, 2015 16.94 17.52 16.68 17.48 306,169 +0.60(+3.53%)
Aug 07, 2015 16.66 16.94 16.60 16.88 84,263 +0.12(+0.71%)
Aug 06, 2015 16.95 17.04 16.73 16.76 120,927 -0.22(-1.30%)
Aug 05, 2015 17.00 17.19 16.93 16.98 141,279 +0.03(+0.18%)
Aug 04, 2015 17.03 17.05 16.84 16.95 80,557 -0.02(-0.13%)
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.