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 (%)
May 29, 2020 32.66 32.88 32.08 32.43 242,441 -0.68(-2.05%)
May 28, 2020 35.55 35.67 32.67 33.11 269,509 -2.02(-5.74%)
May 27, 2020 33.97 35.33 33.48 35.12 336,349 +2.53(+7.76%)
May 26, 2020 31.68 32.91 31.68 32.60 201,191 +2.40(+7.94%)
May 22, 2020 30.61 30.61 29.92 30.20 163,384 -0.19(-0.61%)
May 21, 2020 30.17 30.74 30.17 30.38 142,421 +0.03(+0.09%)
May 20, 2020 29.56 30.62 29.44 30.36 263,394 +1.35(+4.65%)
May 19, 2020 30.25 30.41 28.99 29.01 165,069 -1.44(-4.73%)
May 18, 2020 29.78 30.88 29.50 30.45 283,702 +2.06(+7.27%)
May 15, 2020 27.79 28.54 27.58 28.38 175,108 +0.34(+1.23%)
May 14, 2020 26.94 28.12 26.01 28.04 201,196 +0.39(+1.41%)
May 13, 2020 28.52 28.78 27.32 27.65 230,014 -1.15(-4.00%)
May 12, 2020 30.13 30.28 28.69 28.80 261,641 -1.22(-4.06%)
May 11, 2020 30.73 30.73 29.59 30.02 172,738 -1.34(-4.27%)
May 08, 2020 30.69 31.41 30.61 31.36 159,404 +1.45(+4.85%)
May 07, 2020 30.73 31.06 29.62 29.91 207,948 -0.19(-0.62%)
May 06, 2020 30.52 30.70 29.62 30.09 240,928 -0.32(-1.04%)
May 05, 2020 31.79 32.07 30.11 30.41 187,340 -0.86(-2.74%)
May 04, 2020 30.61 31.41 29.78 31.27 221,601 +0.32(+1.02%)
May 01, 2020 31.93 32.18 30.39 30.95 213,723 -2.07(-6.28%)
Apr 30, 2020 33.02 33.60 31.81 33.02 284,811 -0.83(-2.44%)
Apr 29, 2020 33.18 34.53 32.73 33.85 348,693 +1.73(+5.38%)
Apr 28, 2020 32.15 32.76 31.72 32.12 281,721 +0.92(+2.95%)
Apr 27, 2020 30.01 31.56 29.96 31.20 246,190 +1.67(+5.67%)
Apr 24, 2020 28.59 29.84 28.27 29.53 214,798 +1.10(+3.86%)
Apr 23, 2020 28.47 29.19 28.30 28.43 167,354 +0.02(+0.07%)
Apr 22, 2020 28.82 29.11 28.15 28.41 250,683 +0.24(+0.86%)
Apr 21, 2020 25.59 28.49 25.19 28.17 365,970 +1.25(+4.63%)
Apr 20, 2020 26.67 27.93 26.06 26.92 198,029 -0.50(-1.83%)
Apr 17, 2020 26.11 27.67 25.51 27.43 329,888 +2.56(+10.28%)
Apr 16, 2020 25.95 26.48 24.17 24.87 319,689 -1.10(-4.22%)
Apr 15, 2020 26.39 26.66 25.44 25.97 265,274 -1.48(-5.39%)
Apr 14, 2020 28.90 29.49 27.04 27.45 238,295 -0.54(-1.93%)
Apr 13, 2020 30.89 31.14 27.91 27.98 247,386 -2.61(-8.54%)
Apr 09, 2020 28.82 30.70 28.34 30.60 283,852 +2.24(+7.90%)
Apr 08, 2020 27.83 28.80 27.10 28.36 360,604 +1.27(+4.70%)
Apr 07, 2020 27.89 28.75 26.50 27.08 354,680 -0.04(-0.14%)
Apr 06, 2020 26.47 27.33 25.97 27.12 429,536 +1.94(+7.72%)
Apr 03, 2020 25.99 26.41 24.47 25.18 204,687 -1.38(-5.18%)
Apr 02, 2020 25.20 26.95 25.20 26.55 475,184 +1.10(+4.31%)
Apr 01, 2020 26.12 26.56 25.13 25.46 298,671 -1.80(-6.62%)
Mar 31, 2020 25.90 27.38 25.61 27.26 537,594 +1.14(+4.36%)
Mar 30, 2020 25.89 26.22 24.73 26.12 262,345 +0.57(+2.24%)
Mar 27, 2020 25.82 26.42 24.72 25.55 300,015 -0.84(-3.19%)
Mar 26, 2020 24.47 26.65 24.05 26.39 265,198 +2.24(+9.26%)
Mar 25, 2020 25.42 25.53 23.97 24.15 296,562 -1.11(-4.39%)
Mar 24, 2020 24.85 25.50 23.99 25.26 360,440 +1.81(+7.72%)
Mar 23, 2020 25.04 25.04 22.92 23.45 334,629 -1.40(-5.65%)
Mar 20, 2020 28.57 29.52 24.59 24.85 537,581 -3.84(-13.39%)
Mar 19, 2020 26.12 29.22 24.96 28.70 490,275 +2.01(+7.55%)
Mar 18, 2020 25.44 27.03 24.19 26.68 546,370 -0.23(-0.86%)
Mar 17, 2020 23.15 26.94 20.11 26.91 679,974 +3.74(+16.15%)
Mar 16, 2020 24.02 25.66 23.11 23.17 455,059 -3.49(-13.10%)
Mar 13, 2020 24.68 26.71 24.02 26.67 378,482 +2.88(+12.12%)
Mar 12, 2020 24.66 25.44 22.93 23.78 453,096 -2.50(-9.53%)
Mar 11, 2020 27.76 28.43 25.97 26.29 308,711 -2.49(-8.64%)
Mar 10, 2020 28.72 29.00 27.14 28.77 322,949 +1.02(+3.66%)
Mar 09, 2020 28.22 29.12 26.91 27.76 233,084 -2.83(-9.24%)
Mar 06, 2020 29.75 30.73 29.16 30.58 254,125 -0.54(-1.72%)
Mar 05, 2020 31.87 32.11 30.84 31.12 353,313 -1.77(-5.39%)
Mar 04, 2020 32.66 32.95 31.60 32.89 232,526 +0.67(+2.09%)
Mar 03, 2020 33.03 34.16 31.76 32.22 235,793 -0.90(-2.71%)
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.