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 (%)
Jun 18, 2021 61.44 61.44 61.44 0 -2.54(-3.97%)
Jun 17, 2021 67.43 67.43 63.76 63.97 172,895 -3.22(-4.79%)
Jun 16, 2021 66.39 67.58 65.67 67.19 149,107 +0.65(+0.98%)
Jun 15, 2021 65.76 66.91 65.07 66.54 94,418 +1.15(+1.75%)
Jun 14, 2021 66.51 66.66 64.92 65.40 177,113 -1.02(-1.54%)
Jun 11, 2021 66.11 66.85 65.99 66.42 88,100 +0.62(+0.94%)
Jun 10, 2021 66.83 66.83 65.59 65.80 161,575 -0.32(-0.49%)
Jun 09, 2021 67.70 67.70 66.08 66.12 132,545 -1.65(-2.43%)
Jun 08, 2021 66.67 68.01 66.23 67.77 141,818 +0.68(+1.02%)
Jun 07, 2021 66.29 67.18 66.27 67.09 157,915 +0.82(+1.24%)
Jun 04, 2021 65.87 66.56 65.45 66.27 141,190 +0.50(+0.76%)
Jun 03, 2021 65.29 65.90 64.73 65.76 241,394 +0.30(+0.46%)
Jun 02, 2021 66.44 66.62 64.56 65.46 548,684 -0.75(-1.13%)
Jun 01, 2021 66.16 66.83 65.10 66.21 217,810 +0.43(+0.65%)
May 28, 2021 65.69 65.78 64.37 65.78 83,694 +0.31(+0.48%)
May 27, 2021 64.86 65.86 64.86 65.47 166,685 +1.15(+1.78%)
May 26, 2021 63.62 64.68 63.61 64.33 179,350 +0.47(+0.74%)
May 25, 2021 65.07 65.60 63.85 63.85 298,286 -0.94(-1.45%)
May 24, 2021 65.22 65.30 63.47 64.79 140,787 -0.26(-0.39%)
May 21, 2021 64.68 65.34 63.95 65.05 141,281 +0.75(+1.16%)
May 20, 2021 63.47 64.33 63.02 64.30 172,270 +0.45(+0.71%)
May 19, 2021 63.24 64.09 62.55 63.84 201,381 -0.11(-0.18%)
May 18, 2021 64.16 64.78 63.41 63.96 535,667 -0.22(-0.34%)
May 17, 2021 63.83 64.53 62.99 64.17 98,195 -0.07(-0.10%)
May 14, 2021 63.78 64.27 63.25 64.24 205,905 +0.63(+1.00%)
May 13, 2021 60.87 63.89 60.85 63.61 157,058 +2.57(+4.20%)
May 12, 2021 62.60 63.46 60.90 61.04 188,727 -1.80(-2.86%)
May 11, 2021 61.89 63.46 61.89 62.84 176,177 +0.27(+0.42%)
May 10, 2021 63.63 64.13 62.57 62.57 274,971 -0.68(-1.08%)
May 07, 2021 62.64 63.41 62.10 63.26 110,824 -0.09(-0.13%)
May 06, 2021 62.98 63.39 61.19 63.34 170,118 +0.44(+0.69%)
May 05, 2021 62.66 63.73 62.15 62.90 147,025 +0.37(+0.59%)
May 04, 2021 61.49 62.70 60.80 62.54 162,198 +0.72(+1.16%)
May 03, 2021 60.71 61.85 60.15 61.82 310,672 +1.92(+3.21%)
Apr 30, 2021 60.37 61.82 59.46 59.89 497,849 -1.70(-2.77%)
Apr 29, 2021 61.75 62.88 61.38 61.60 165,682 +0.63(+1.04%)
Apr 28, 2021 60.28 61.34 59.93 60.96 194,242 +0.64(+1.07%)
Apr 27, 2021 60.43 60.90 59.75 60.32 178,360 -0.36(-0.59%)
Apr 26, 2021 60.93 61.97 60.37 60.68 212,765 +0.40(+0.66%)
Apr 23, 2021 58.29 61.41 57.41 60.28 253,201 +2.16(+3.72%)
Apr 22, 2021 59.07 59.26 58.02 58.12 212,518 -0.73(-1.24%)
Apr 21, 2021 57.17 59.05 56.51 58.85 243,387 +0.58(+0.99%)
Apr 20, 2021 60.17 60.56 57.50 58.27 284,066 +0.49(+0.85%)
Apr 19, 2021 59.40 59.79 57.78 57.78 283,741 -1.76(-2.96%)
Apr 16, 2021 58.48 59.60 58.20 59.54 260,803 +2.15(+3.75%)
Apr 15, 2021 57.48 57.53 56.18 57.39 87,307 +0.06(+0.10%)
Apr 14, 2021 56.52 57.87 55.83 57.34 119,987 +0.73(+1.29%)
Apr 13, 2021 58.16 58.69 56.61 56.61 122,525 -1.42(-2.45%)
Apr 12, 2021 57.91 58.53 57.63 58.03 92,724 +0.14(+0.25%)
Apr 09, 2021 57.88 58.09 57.35 57.89 100,414 +0.52(+0.91%)
Apr 08, 2021 57.13 57.67 56.28 57.36 149,228 +0.09(+0.17%)
Apr 07, 2021 57.86 58.78 57.18 57.27 123,056 -1.17(-2.01%)
Apr 06, 2021 58.33 58.98 57.79 58.44 130,277 +0.16(+0.28%)
Apr 05, 2021 58.83 59.69 57.79 58.28 177,278 -0.09(-0.15%)
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.