Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Servisfirst Bancs (NY: SFBS )

65.60 +0.36 (+0.55%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 17, 2024 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 (%)
Jan 31, 2024 67.94 70.44 66.57 66.84 357,442 -2.56(-3.69%)
Jan 30, 2024 68.49 70.52 67.90 69.39 183,701 +1.52(+2.24%)
Jan 29, 2024 66.14 67.94 66.00 67.87 208,060 +1.65(+2.50%)
Jan 26, 2024 65.65 66.68 65.47 66.22 104,299 +0.71(+1.08%)
Jan 25, 2024 67.09 67.57 65.07 65.51 130,298 -0.38(-0.57%)
Jan 24, 2024 66.21 66.64 65.37 65.89 119,370 +0.42(+0.64%)
Jan 23, 2024 66.88 66.88 64.70 65.47 157,236 -0.49(-0.74%)
Jan 22, 2024 64.57 66.55 64.51 65.96 216,249 +2.55(+4.02%)
Jan 19, 2024 61.89 63.47 61.40 63.41 155,583 +1.55(+2.51%)
Jan 18, 2024 60.43 61.91 59.69 61.86 170,030 +2.02(+3.38%)
Jan 17, 2024 58.60 60.06 58.60 59.84 217,298 -0.26(-0.43%)
Jan 16, 2024 61.43 61.43 59.50 60.10 130,401 -1.24(-2.03%)
Jan 12, 2024 62.65 62.67 61.13 61.34 134,286 -0.28(-0.45%)
Jan 11, 2024 61.87 61.87 60.11 61.62 227,699 -0.90(-1.43%)
Jan 10, 2024 62.76 63.37 61.90 62.52 137,270 -0.76(-1.20%)
Jan 09, 2024 63.08 64.42 62.72 63.27 130,042 -1.20(-1.87%)
Jan 08, 2024 63.50 64.56 63.13 64.48 126,307 +1.14(+1.81%)
Jan 05, 2024 61.93 64.46 61.93 63.33 151,431 +0.79(+1.26%)
Jan 04, 2024 62.60 63.83 62.17 62.55 181,996 +0.35(+0.56%)
Jan 03, 2024 65.43 65.43 61.95 62.20 273,309 -3.38(-5.16%)
Jan 02, 2024 65.76 66.80 64.89 65.58 183,516 -0.75(-1.13%)
Dec 29, 2023 68.86 69.25 66.21 66.33 219,379 -2.55(-3.70%)
Dec 28, 2023 68.14 68.93 67.84 68.88 115,046 +0.05(+0.07%)
Dec 27, 2023 68.64 69.22 68.51 68.83 162,505 +0.21(+0.30%)
Dec 26, 2023 67.34 69.04 66.90 68.62 127,814 +1.60(+2.38%)
Dec 22, 2023 66.61 67.89 66.48 67.02 141,244 +0.91(+1.38%)
Dec 21, 2023 66.31 66.45 65.38 66.11 132,856 +0.45(+0.68%)
Dec 20, 2023 66.64 69.22 65.59 65.67 380,792 -1.00(-1.50%)
Dec 19, 2023 64.74 67.10 64.74 66.67 279,101 +2.40(+3.73%)
Dec 18, 2023 64.72 65.43 63.65 64.27 191,103 -0.17(-0.26%)
Dec 15, 2023 65.71 66.35 64.13 64.44 1,199,389 -0.38(-0.58%)
Dec 14, 2023 61.73 65.32 61.73 64.81 389,428 +4.15(+6.85%)
Dec 13, 2023 56.16 60.78 55.68 60.66 275,452 +5.14(+9.27%)
Dec 12, 2023 56.64 56.64 55.34 55.52 158,581 -0.90(-1.60%)
Dec 11, 2023 55.92 57.03 55.51 56.42 158,476 +0.15(+0.26%)
Dec 08, 2023 55.59 56.57 55.51 56.27 113,649 +0.54(+0.96%)
Dec 07, 2023 55.00 55.78 54.55 55.73 163,381 +0.95(+1.74%)
Dec 06, 2023 55.26 57.06 54.43 54.78 155,219 +0.27(+0.49%)
Dec 05, 2023 55.51 55.53 54.26 54.51 151,117 -0.94(-1.70%)
Dec 04, 2023 53.67 56.11 53.16 55.46 218,282 +1.45(+2.68%)
Dec 01, 2023 50.80 54.23 50.11 54.01 215,027 +3.30(+6.51%)
Nov 30, 2023 51.63 51.79 50.45 50.71 154,809 -0.27(-0.52%)
Nov 29, 2023 50.60 52.07 50.60 50.98 150,506 +0.61(+1.22%)
Nov 28, 2023 50.83 50.83 49.92 50.36 137,516 -0.35(-0.68%)
Nov 27, 2023 49.74 51.09 49.28 50.71 128,560 +0.55(+1.09%)
Nov 24, 2023 49.90 50.67 49.90 50.16 33,616 -0.07(-0.14%)
Nov 22, 2023 50.99 50.99 49.67 50.23 91,567 +0.21(+0.42%)
Nov 21, 2023 50.89 50.91 50.00 50.02 100,466 -1.40(-2.72%)
Nov 20, 2023 51.67 51.67 50.93 51.42 92,443 +0.00(+0.00%)
Nov 17, 2023 50.60 51.77 50.12 51.42 199,795 +1.39(+2.77%)
Nov 16, 2023 51.05 51.29 49.48 50.03 171,639 -0.97(-1.90%)
Nov 15, 2023 51.27 51.79 50.58 51.01 220,457 -0.10(-0.19%)
Nov 14, 2023 49.67 52.13 49.57 51.10 298,547 +3.81(+8.05%)
Nov 13, 2023 46.27 47.52 45.65 47.30 113,144 +0.66(+1.42%)
Nov 10, 2023 46.99 47.11 45.88 46.63 177,397 -0.25(-0.53%)
Nov 09, 2023 48.47 48.65 46.53 46.88 172,663 -1.67(-3.43%)
Nov 08, 2023 49.79 49.88 48.05 48.55 191,504 -1.42(-2.84%)
Nov 07, 2023 50.35 50.55 49.65 49.96 96,305 -0.47(-0.92%)
Nov 06, 2023 50.86 51.42 49.89 50.43 219,514 -1.37(-2.64%)
Nov 03, 2023 50.66 52.35 50.45 51.80 262,534 +3.22(+6.63%)
Nov 02, 2023 47.34 48.70 46.88 48.58 157,312 +1.88(+4.03%)
Nov 01, 2023 46.60 46.77 45.61 46.69 135,271 -0.05(-0.11%)
Oct 31, 2023 46.82 47.06 46.45 46.74 110,559 +0.00(+0.00%)
Oct 30, 2023 46.71 47.74 46.43 46.74 122,939 +0.32(+0.68%)
Oct 27, 2023 47.36 47.36 45.72 46.43 154,246 -1.15(-2.42%)
Oct 26, 2023 46.20 47.84 45.96 47.58 157,373 +1.64(+3.56%)
Oct 25, 2023 45.61 46.13 44.81 45.94 129,102 -0.01(-0.02%)
Oct 24, 2023 46.61 47.03 45.64 45.95 193,119 -0.62(-1.34%)
Oct 23, 2023 46.16 47.43 45.98 46.58 208,248 +0.52(+1.12%)
Oct 20, 2023 48.75 48.75 46.02 46.06 335,000 -2.53(-5.20%)
Oct 19, 2023 48.66 50.24 48.36 48.59 289,625 -0.04(-0.08%)
Oct 18, 2023 49.65 49.77 48.37 48.63 253,946 -1.25(-2.50%)
Oct 17, 2023 48.62 50.97 47.33 49.88 894,309 -2.53(-4.82%)
Oct 16, 2023 51.82 52.67 51.06 52.40 310,017 +1.57(+3.08%)
Oct 13, 2023 52.32 53.17 50.68 50.84 179,021 -1.46(-2.79%)
Oct 12, 2023 52.43 52.43 51.01 52.29 178,977 -0.15(-0.28%)
Oct 11, 2023 53.20 53.75 52.07 52.44 169,262 -0.50(-0.94%)
Oct 10, 2023 53.23 54.36 52.86 52.94 233,240 +0.30(+0.56%)
Oct 09, 2023 52.79 53.25 52.40 52.64 205,895 -0.53(-0.99%)
Oct 06, 2023 53.08 53.87 52.00 53.17 251,974 -0.41(-0.76%)
Oct 05, 2023 52.15 53.88 52.02 53.57 182,518 +1.43(+2.74%)
Oct 04, 2023 51.61 52.30 50.96 52.15 208,961 +0.41(+0.79%)
Oct 03, 2023 52.03 52.03 51.16 51.74 203,723 -0.46(-0.87%)
Oct 02, 2023 51.68 52.28 50.81 52.20 303,770 +0.49(+0.94%)
Sep 29, 2023 52.43 52.92 51.68 51.71 293,154 -0.14(-0.27%)
Sep 28, 2023 50.34 52.49 50.19 51.85 285,997 +1.69(+3.36%)
Sep 27, 2023 49.88 50.50 49.44 50.16 137,183 +0.97(+1.97%)
Sep 26, 2023 48.52 49.69 48.52 49.19 168,590 +0.00(+0.00%)
Sep 25, 2023 48.30 49.27 48.67 49.19 126,020 +0.69(+1.41%)
Sep 22, 2023 48.39 48.73 48.07 48.51 105,698 +0.02(+0.04%)
Sep 21, 2023 48.04 48.83 47.39 48.49 179,586 +0.05(+0.10%)
Sep 20, 2023 49.72 50.21 48.40 48.44 169,657 -0.99(-2.00%)
Sep 19, 2023 49.30 49.76 48.89 49.43 148,459 +0.32(+0.66%)
Sep 18, 2023 50.23 50.23 48.94 49.10 146,543 -1.26(-2.51%)
Sep 15, 2023 50.73 51.17 49.97 50.37 1,030,770 -0.81(-1.59%)
Sep 14, 2023 51.29 51.74 50.82 51.18 176,055 +0.60(+1.18%)
Sep 13, 2023 51.72 51.99 50.16 50.58 164,685 -0.92(-1.79%)
Sep 12, 2023 51.47 51.89 50.97 51.51 156,308 +0.32(+0.63%)
Sep 11, 2023 51.72 52.24 50.99 51.18 166,915 -0.32(-0.63%)
Sep 08, 2023 51.33 51.62 50.36 51.51 191,410 +0.42(+0.83%)
Sep 07, 2023 51.90 52.62 50.94 51.08 155,644 -1.17(-2.23%)
Sep 06, 2023 53.87 54.23 51.73 52.25 247,382 -1.37(-2.56%)
Sep 05, 2023 55.35 55.35 53.43 53.62 247,073 -2.56(-4.55%)
Sep 01, 2023 55.67 56.81 55.66 56.18 170,476 +1.24(+2.25%)
Aug 31, 2023 54.44 55.28 54.18 54.95 134,670 +0.28(+0.52%)
Aug 30, 2023 54.15 54.81 53.75 54.66 150,605 +0.38(+0.70%)
Aug 29, 2023 54.69 54.97 54.00 54.28 152,015 -0.37(-0.68%)
Aug 28, 2023 54.02 55.19 53.82 54.65 125,478 +1.12(+2.09%)
Aug 25, 2023 54.13 54.70 52.94 53.54 129,406 -0.34(-0.64%)
Aug 24, 2023 53.96 54.96 53.40 53.88 195,977 -0.44(-0.81%)
Aug 23, 2023 53.82 54.68 53.44 54.32 181,627 +0.52(+0.97%)
Aug 22, 2023 56.51 57.11 53.74 53.80 179,693 -2.89(-5.10%)
Aug 21, 2023 57.03 57.95 56.03 56.69 179,266 -0.39(-0.69%)
Aug 18, 2023 56.41 57.63 56.28 57.08 159,785 +0.07(+0.12%)
Aug 17, 2023 57.10 57.40 56.55 57.02 187,579 +0.28(+0.50%)
Aug 16, 2023 56.92 57.57 56.65 56.73 173,209 -0.11(-0.19%)
Aug 15, 2023 57.39 58.06 56.51 56.84 161,756 -1.36(-2.34%)
Aug 14, 2023 59.23 59.23 57.50 58.20 204,922 -1.63(-2.72%)
Aug 11, 2023 57.98 59.93 57.98 59.83 207,819 +1.38(+2.37%)
Aug 10, 2023 58.18 59.26 58.12 58.45 174,951 +0.51(+0.88%)
Aug 09, 2023 57.35 58.50 56.66 57.94 176,602 +0.05(+0.08%)
Aug 08, 2023 56.42 58.13 55.70 57.89 155,468 -0.26(-0.44%)
Aug 07, 2023 56.98 58.78 56.98 58.14 145,871 +0.82(+1.44%)
Aug 04, 2023 56.84 57.99 56.84 57.32 152,522 +0.05(+0.09%)
Aug 03, 2023 57.04 57.93 56.33 57.27 117,295 +0.05(+0.09%)
Aug 02, 2023 56.94 58.14 56.56 57.22 158,819 -0.39(-0.68%)
Aug 01, 2023 58.57 58.70 56.37 57.61 172,225 -0.90(-1.54%)
Jul 31, 2023 58.00 59.23 58.00 58.52 311,539 +0.24(+0.40%)
Jul 28, 2023 58.55 59.58 57.96 58.28 201,393 +0.17(+0.29%)
Jul 27, 2023 58.91 59.66 58.00 58.11 417,584 -0.41(-0.70%)
Jul 26, 2023 55.78 58.97 55.69 58.53 432,572 +3.62(+6.59%)
Jul 25, 2023 55.89 56.39 54.52 54.91 356,729 -0.91(-1.63%)
Jul 24, 2023 57.07 58.98 55.20 55.82 634,057 -1.17(-2.05%)
Jul 21, 2023 51.91 57.23 51.91 56.99 1,145,219 +9.49(+19.98%)
Jul 20, 2023 47.52 48.01 46.62 47.50 389,254 -0.11(-0.23%)
Jul 19, 2023 46.18 47.65 45.45 47.60 334,767 +1.74(+3.78%)
Jul 18, 2023 43.53 45.99 43.53 45.87 236,097 +2.44(+5.62%)
Jul 17, 2023 42.21 43.86 42.06 43.43 267,885 +1.26(+3.00%)
Jul 14, 2023 42.41 42.41 41.19 42.16 175,979 -0.05(-0.12%)
Jul 13, 2023 41.67 43.18 41.18 42.21 220,033 +0.68(+1.63%)
Jul 12, 2023 41.38 42.05 40.96 41.53 270,189 +1.10(+2.72%)
Jul 11, 2023 40.89 41.21 40.05 40.44 196,057 +0.08(+0.19%)
Jul 10, 2023 40.60 41.56 40.08 40.36 186,122 -0.09(-0.22%)
Jul 07, 2023 39.75 40.95 39.75 40.45 247,111 +0.20(+0.49%)
Jul 06, 2023 39.79 40.45 38.50 40.25 259,311 -0.43(-1.06%)
Jul 05, 2023 40.83 41.44 39.52 40.68 255,444 -0.65(-1.57%)
Jul 03, 2023 40.07 41.38 40.07 41.33 133,255 +1.21(+3.01%)
Jun 30, 2023 41.31 41.31 39.89 40.12 186,843 -0.69(-1.68%)
Jun 29, 2023 40.44 41.10 40.32 40.81 181,352 +0.83(+2.07%)
Jun 28, 2023 41.42 41.42 39.70 39.98 216,239 -1.77(-4.25%)
Jun 27, 2023 40.95 42.26 40.84 41.75 413,053 +0.92(+2.24%)
Jun 26, 2023 40.30 41.61 40.22 40.84 514,748 +1.17(+2.95%)
Jun 23, 2023 39.69 40.56 39.58 39.67 1,727,799 -0.93(-2.28%)
Jun 22, 2023 42.21 42.21 40.29 40.59 210,102 -1.78(-4.21%)
Jun 21, 2023 43.31 43.49 42.30 42.38 176,265 -1.33(-3.05%)
Jun 20, 2023 43.51 43.92 43.19 43.71 169,421 -0.36(-0.82%)
Jun 16, 2023 45.22 45.22 43.66 44.07 711,579 -0.88(-1.95%)
Jun 15, 2023 43.40 45.13 43.40 44.95 209,158 -0.48(-1.05%)
May 08, 2023 47.01 47.41 45.26 45.42 271,478 -0.92(-1.98%)
May 05, 2023 45.34 46.50 44.12 46.34 374,267 +2.90(+6.68%)
May 04, 2023 44.04 44.32 41.60 43.44 527,473 -1.59(-3.53%)
May 03, 2023 46.29 47.35 44.76 45.03 324,602 -1.12(-2.43%)
May 02, 2023 48.56 48.56 45.51 46.15 356,767 -2.82(-5.77%)
May 01, 2023 49.18 50.09 48.87 48.97 244,814 -0.21(-0.44%)
Apr 28, 2023 48.70 49.53 48.66 49.18 211,015 +0.44(+0.90%)
Apr 27, 2023 47.36 48.87 47.14 48.75 196,282 +1.39(+2.94%)
Apr 26, 2023 47.39 48.71 46.93 47.35 193,049 -0.35(-0.73%)
Apr 25, 2023 49.31 49.83 47.53 47.70 232,811 -2.35(-4.69%)
Apr 24, 2023 49.25 50.18 48.84 50.05 204,561 +0.65(+1.32%)
Apr 21, 2023 49.02 49.77 48.37 49.40 245,501 +0.80(+1.64%)
Apr 20, 2023 49.44 49.70 47.86 48.60 189,025 -1.46(-2.92%)
Apr 19, 2023 49.13 51.11 48.41 50.06 232,746 +1.11(+2.27%)
Apr 18, 2023 50.31 50.31 45.93 48.95 513,726 -1.58(-3.12%)
Apr 17, 2023 49.09 50.89 48.37 50.53 277,684 +1.34(+2.73%)
Apr 14, 2023 51.48 51.78 48.76 49.18 179,794 -1.52(-3.00%)
Apr 13, 2023 50.24 51.12 49.27 50.70 154,154 +0.68(+1.36%)
Apr 12, 2023 51.54 51.54 49.87 50.02 104,522 -1.21(-2.36%)
Apr 11, 2023 50.94 51.76 50.71 51.23 148,304 +0.36(+0.71%)
Apr 10, 2023 50.19 51.21 50.02 50.87 214,273 +0.47(+0.93%)
Apr 06, 2023 49.68 50.74 49.64 50.40 220,833 +0.49(+0.98%)
Apr 05, 2023 50.63 50.95 49.65 49.91 246,594 -1.25(-2.44%)
Apr 04, 2023 52.80 52.80 50.13 51.16 292,142 -1.16(-2.22%)
Apr 03, 2023 53.08 53.96 51.72 52.32 225,442 -0.89(-1.67%)
Mar 31, 2023 52.42 53.33 52.02 53.21 282,486 +0.91(+1.73%)
Mar 30, 2023 53.73 53.73 51.82 52.30 143,072 -1.00(-1.87%)
Mar 29, 2023 53.96 54.04 52.51 53.30 143,785 -0.05(-0.09%)
Mar 28, 2023 52.94 53.80 52.42 53.35 207,809 +0.48(+0.92%)
Mar 27, 2023 54.26 54.26 52.85 52.86 215,714 -0.25(-0.47%)
Mar 24, 2023 50.91 53.40 50.42 53.11 305,188 +1.37(+2.64%)
Mar 23, 2023 53.69 53.69 51.32 51.75 268,850 -1.42(-2.68%)
Mar 22, 2023 57.19 57.49 52.96 53.17 382,492 -4.06(-7.09%)
Mar 21, 2023 58.23 59.00 56.61 57.23 249,900 +1.32(+2.36%)
Mar 20, 2023 55.84 57.49 55.28 55.91 370,285 +1.19(+2.18%)
Mar 17, 2023 56.89 56.89 54.16 54.72 718,842 -3.27(-5.63%)
Mar 16, 2023 55.02 58.71 53.52 57.99 399,320 +2.18(+3.91%)
Mar 15, 2023 51.89 56.25 51.32 55.81 634,022 +1.28(+2.35%)
Mar 14, 2023 60.37 61.79 53.48 54.53 481,141 -1.73(-3.08%)
Mar 13, 2023 55.65 57.72 51.08 56.26 941,726 -4.55(-7.49%)
Mar 10, 2023 61.22 62.78 58.51 60.82 414,492 -1.57(-2.52%)
Mar 09, 2023 66.08 66.08 62.14 62.39 371,647 -4.11(-6.18%)
Mar 08, 2023 67.35 67.35 65.89 66.50 238,867 -0.94(-1.39%)
Mar 07, 2023 68.78 68.78 67.10 67.43 238,572 -1.57(-2.27%)
Mar 06, 2023 69.06 69.92 68.53 69.00 198,117 -0.33(-0.48%)
Mar 03, 2023 68.76 69.41 67.66 69.33 143,642 +1.03(+1.50%)
Mar 02, 2023 70.15 70.29 67.91 68.31 282,731 -2.25(-3.19%)
Mar 01, 2023 71.18 71.55 69.77 70.55 203,259 -1.09(-1.53%)
Feb 28, 2023 71.80 72.32 71.29 71.65 209,521 -0.31(-0.43%)
Feb 27, 2023 72.18 72.78 71.47 71.96 141,888 +0.17(+0.24%)
Feb 24, 2023 71.42 71.98 71.19 71.79 189,885 -0.06(-0.08%)
Feb 23, 2023 71.13 72.07 70.40 71.84 184,417 +1.02(+1.44%)
Feb 22, 2023 71.22 71.52 70.70 70.83 245,580 -0.24(-0.34%)
Feb 21, 2023 71.17 71.70 70.45 71.07 156,936 -0.73(-1.01%)
Feb 17, 2023 71.48 71.91 70.92 71.80 266,038 +0.59(+0.83%)
Feb 16, 2023 70.89 71.58 70.31 71.20 124,503 -0.55(-0.77%)
Feb 15, 2023 70.05 72.11 69.84 71.76 198,263 +1.31(+1.86%)
Feb 14, 2023 70.24 70.77 69.80 70.45 321,868 -0.04(-0.06%)
Feb 13, 2023 69.75 70.58 69.56 70.49 141,437 +0.04(+0.06%)
Feb 10, 2023 69.75 70.65 69.37 70.45 208,961 +0.25(+0.36%)
Feb 09, 2023 70.36 70.48 69.93 70.20 276,821 +0.27(+0.39%)
Feb 08, 2023 69.72 70.42 69.57 69.92 231,952 -0.52(-0.74%)
Feb 07, 2023 69.22 70.61 68.86 70.45 239,576 +0.82(+1.18%)
Feb 06, 2023 69.41 70.06 68.76 69.62 161,914 -0.39(-0.55%)
Feb 03, 2023 69.11 70.26 69.11 70.01 190,535 +0.58(+0.84%)
Feb 02, 2023 67.30 69.45 67.09 69.43 142,226 +2.67(+4.01%)
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.