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 (%)
Jul 31, 2015 17.14 17.21 16.98 17.16 85,558 -0.00(-0.03%)
Jul 30, 2015 16.78 17.16 16.76 17.16 104,363 +0.30(+1.75%)
Jul 29, 2015 16.98 17.06 16.81 16.86 81,306 -0.09(-0.55%)
Jul 28, 2015 16.97 17.00 16.63 16.96 143,629 +0.01(+0.08%)
Jul 27, 2015 16.97 17.10 16.81 16.94 119,716 -0.06(-0.36%)
Jul 24, 2015 17.16 17.31 16.82 17.00 173,847 -0.15(-0.90%)
Jul 23, 2015 17.46 17.50 17.00 17.16 98,334 -0.23(-1.32%)
Jul 22, 2015 17.01 17.52 17.01 17.39 114,148 +0.28(+1.63%)
Jul 21, 2015 17.27 17.66 17.01 17.11 171,651 -0.27(-1.55%)
Jul 20, 2015 17.38 17.53 17.36 17.38 103,824 -0.05(-0.28%)
Jul 17, 2015 17.58 17.60 17.27 17.43 130,712 -0.09(-0.53%)
Jul 16, 2015 17.42 17.63 17.38 17.52 146,669 +0.26(+1.48%)
Jul 15, 2015 17.34 17.38 17.23 17.27 87,018 -0.04(-0.23%)
Jul 14, 2015 17.23 17.38 17.10 17.31 275,852 +0.11(+0.64%)
Jul 13, 2015 17.15 17.30 17.07 17.19 174,012 +0.10(+0.57%)
Jul 10, 2015 16.92 17.11 16.86 17.10 97,508 +0.30(+1.79%)
Jul 09, 2015 16.86 16.86 16.72 16.80 114,318 -0.00(-0.03%)
Jul 08, 2015 16.69 16.85 16.33 16.80 148,324 +0.01(+0.08%)
Jul 07, 2015 17.15 17.22 16.51 16.79 231,596 -0.42(-2.46%)
Jul 06, 2015 16.79 17.22 16.75 17.21 347,108 +0.29(+1.72%)
Jul 02, 2015 17.01 16.92 16.92 16.92 207,613 -0.07(-0.39%)
Jul 01, 2015 16.56 17.01 16.56 16.99 261,026 +0.39(+2.37%)
Jun 30, 2015 16.53 16.74 16.53 16.59 220,652 +0.17(+1.05%)
Jun 29, 2015 16.15 16.63 15.91 16.42 385,217 +0.17(+1.06%)
Jun 26, 2015 16.24 16.36 16.13 16.25 6,160,383 -0.05(-0.30%)
Jun 25, 2015 16.41 16.44 16.28 16.30 435,866 -0.12(-0.75%)
Jun 24, 2015 16.44 16.59 16.40 16.42 244,841 +0.00(+0.03%)
Jun 23, 2015 16.45 16.50 16.41 16.42 262,312 -0.04(-0.21%)
Jun 22, 2015 16.54 16.55 16.42 16.45 257,377 +0.00(+0.00%)
Jun 19, 2015 16.61 16.65 16.38 16.45 279,082 -0.18(-1.06%)
Jun 18, 2015 16.72 16.72 16.61 16.63 464,680 -0.03(-0.19%)
Jun 17, 2015 16.69 16.78 16.58 16.66 212,250 -0.08(-0.50%)
Jun 16, 2015 16.40 16.78 16.32 16.74 344,792 +0.34(+2.07%)
Jun 15, 2015 16.38 16.41 16.28 16.40 275,804 +0.06(+0.38%)
Jun 12, 2015 16.34 16.37 16.30 16.34 119,095 +0.00(+0.00%)
Jun 11, 2015 16.32 16.42 16.20 16.34 119,104 +0.01(+0.08%)
Jun 10, 2015 16.07 16.34 15.98 16.33 275,700 +0.38(+2.38%)
Jun 09, 2015 15.90 15.99 15.86 15.95 184,207 +0.08(+0.53%)
Jun 08, 2015 15.89 16.11 15.71 15.87 262,238 -0.03(-0.17%)
Jun 05, 2015 15.87 15.90 15.68 15.89 178,506 +0.06(+0.39%)
Jun 04, 2015 15.88 15.94 15.81 15.83 152,565 -0.11(-0.69%)
Jun 03, 2015 15.81 15.95 15.72 15.94 357,819 +0.20(+1.26%)
Jun 02, 2015 15.78 15.88 15.59 15.74 223,853 +0.07(+0.45%)
Jun 01, 2015 15.59 16.01 15.44 15.67 242,554 +0.19(+1.23%)
May 29, 2015 15.70 15.70 15.38 15.48 385,807 -0.27(-1.71%)
May 28, 2015 15.65 15.79 15.43 15.75 112,890 +0.04(+0.22%)
May 27, 2015 15.47 15.74 15.43 15.72 180,512 +0.23(+1.51%)
May 26, 2015 15.62 15.66 15.37 15.48 149,744 -0.19(-1.24%)
May 22, 2015 15.51 15.68 15.68 15.68 61,808 -0.05(-0.34%)
May 21, 2015 15.86 15.86 15.40 15.73 131,509 -0.12(-0.75%)
May 20, 2015 15.63 15.90 15.58 15.85 127,205 +0.24(+1.53%)
May 19, 2015 15.69 15.69 15.52 15.61 86,923 +0.00(+0.00%)
May 18, 2015 15.50 15.67 15.46 15.61 72,866 +0.10(+0.66%)
May 15, 2015 15.59 15.70 15.40 15.51 34,110 -0.07(-0.45%)
May 14, 2015 15.24 15.77 15.24 15.58 106,600 -0.02(-0.14%)
May 13, 2015 15.60 15.63 15.35 15.60 72,080 +0.09(+0.57%)
May 12, 2015 15.45 15.59 15.29 15.51 63,834 -0.04(-0.28%)
May 11, 2015 15.51 15.63 15.42 15.56 88,535 +0.07(+0.43%)
May 08, 2015 15.68 15.78 15.40 15.49 63,474 -0.07(-0.45%)
May 07, 2015 15.62 15.62 15.31 15.56 125,738 -0.12(-0.76%)
May 06, 2015 15.91 15.92 15.56 15.68 84,870 -0.15(-0.98%)
May 05, 2015 16.12 16.14 15.75 15.83 81,177 -0.30(-1.86%)
May 04, 2015 15.79 16.28 15.72 16.13 119,274 +0.38(+2.41%)
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.