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

Servisfirst Bancs (NY: SFBS )

65.91 +0.67 (+1.02%)
Streaming Delayed Price Updated: 1:19 PM 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 (%)
Apr 29, 2022 78.18 78.81 76.56 77.06 184,145 -1.54(-1.97%)
Apr 28, 2022 78.95 79.87 77.61 78.60 151,446 +0.07(+0.09%)
Apr 27, 2022 79.22 80.72 78.32 78.54 180,630 -0.89(-1.12%)
Apr 26, 2022 80.26 81.05 79.30 79.43 201,010 -1.95(-2.39%)
Apr 25, 2022 80.14 81.61 79.17 81.38 192,660 +0.52(+0.64%)
Apr 22, 2022 81.61 82.39 80.81 80.86 175,778 -1.08(-1.32%)
Apr 21, 2022 85.25 85.25 81.55 81.94 278,095 -2.72(-3.21%)
Apr 20, 2022 84.59 85.37 84.37 84.66 164,013 +0.90(+1.08%)
Apr 19, 2022 81.33 84.71 81.16 83.76 322,028 +3.24(+4.03%)
Apr 18, 2022 79.56 80.86 78.69 80.51 328,938 +0.79(+0.99%)
Apr 14, 2022 78.94 79.76 78.30 79.73 217,509 +0.77(+0.97%)
Apr 13, 2022 78.68 79.39 77.94 78.96 186,336 -0.21(-0.27%)
Apr 12, 2022 80.35 81.16 78.89 79.17 227,151 -1.52(-1.88%)
Apr 11, 2022 80.17 82.02 80.17 80.69 239,990 +0.52(+0.65%)
Apr 08, 2022 81.34 82.62 80.11 80.17 323,323 -0.92(-1.14%)
Apr 07, 2022 86.41 86.41 80.69 81.09 549,782 -5.14(-5.96%)
Apr 06, 2022 87.71 88.01 86.06 86.23 250,175 -1.80(-2.05%)
Apr 05, 2022 89.11 90.21 87.70 88.03 219,322 -1.06(-1.18%)
Apr 04, 2022 91.36 91.56 88.81 89.09 206,476 -2.50(-2.73%)
Apr 01, 2022 92.10 92.10 90.79 91.59 237,644 +0.17(+0.19%)
Mar 31, 2022 91.23 93.30 91.19 91.42 235,102 +0.19(+0.21%)
Mar 30, 2022 91.90 92.05 90.53 91.23 241,245 +0.05(+0.05%)
Mar 29, 2022 91.36 92.26 89.99 91.18 226,742 +0.53(+0.58%)
Mar 28, 2022 90.13 90.86 88.91 90.65 256,745 +1.22(+1.36%)
Mar 25, 2022 87.19 89.55 87.19 89.44 180,675 +2.17(+2.49%)
Mar 24, 2022 87.00 87.35 85.81 87.27 99,140 +0.93(+1.08%)
Mar 23, 2022 89.51 89.62 86.28 86.34 155,536 -3.96(-4.39%)
Mar 22, 2022 88.58 90.80 88.31 90.30 239,765 +2.69(+3.07%)
Mar 21, 2022 88.27 88.90 86.68 87.61 154,271 -0.25(-0.28%)
Mar 18, 2022 88.29 88.29 86.23 87.86 447,932 +0.05(+0.05%)
Mar 17, 2022 87.38 88.17 86.25 87.81 132,326 -0.39(-0.44%)
Mar 16, 2022 86.95 88.40 86.22 88.20 229,581 +2.20(+2.56%)
Mar 15, 2022 86.11 87.22 84.41 86.00 246,357 +0.34(+0.40%)
Mar 14, 2022 85.08 85.75 84.57 85.66 192,757 +1.47(+1.75%)
Mar 11, 2022 84.17 85.57 83.76 84.18 163,962 +0.18(+0.22%)
Mar 10, 2022 82.12 84.05 82.12 84.00 143,224 +0.61(+0.73%)
Mar 09, 2022 83.74 84.43 82.06 83.39 118,365 +1.89(+2.31%)
Mar 08, 2022 83.46 83.99 80.59 81.50 212,335 -1.28(-1.55%)
Mar 07, 2022 83.10 83.49 82.26 82.79 299,647 -0.99(-1.18%)
Mar 04, 2022 83.26 84.14 82.74 83.77 328,715 -1.39(-1.63%)
Mar 03, 2022 84.40 85.54 84.23 85.16 292,329 +1.10(+1.31%)
Mar 02, 2022 82.63 84.65 82.63 84.06 147,580 +2.34(+2.86%)
Mar 01, 2022 82.91 83.64 80.53 81.72 321,193 -1.90(-2.28%)
Feb 28, 2022 80.68 83.78 80.68 83.63 215,325 +0.97(+1.17%)
Feb 25, 2022 79.88 83.19 81.33 82.66 130,430 +3.61(+4.56%)
Feb 24, 2022 79.50 79.98 77.40 79.05 203,485 -2.75(-3.36%)
Feb 23, 2022 81.97 82.81 81.62 81.80 174,452 +0.16(+0.20%)
Feb 22, 2022 82.31 82.79 81.00 81.64 141,497 -0.60(-0.73%)
Feb 18, 2022 82.24 0 +0.88(+1.08%)
Feb 17, 2022 81.28 81.64 80.44 81.36 177,465 -0.90(-1.09%)
Feb 16, 2022 82.06 82.85 81.64 82.26 108,781 +0.11(+0.13%)
Feb 15, 2022 81.66 82.95 81.61 82.16 98,987 +1.22(+1.50%)
Feb 14, 2022 81.89 81.93 80.27 80.94 235,685 -0.47(-0.58%)
Feb 11, 2022 81.35 83.07 80.62 81.41 184,818 -0.34(-0.41%)
Feb 10, 2022 80.21 82.33 80.21 81.74 139,122 +0.59(+0.73%)
Feb 09, 2022 83.25 83.25 80.51 81.15 133,814 -2.16(-2.60%)
Feb 08, 2022 81.31 83.55 80.89 83.31 146,787 +2.76(+3.42%)
Feb 07, 2022 80.96 81.18 80.08 80.56 90,719 -0.54(-0.66%)
Feb 04, 2022 80.43 81.81 79.62 81.09 103,667 +1.00(+1.25%)
Feb 03, 2022 80.50 80.00 80.09 1,213,062 -0.59(-0.74%)
Feb 02, 2022 80.39 80.86 79.42 80.68 180,325 +0.11(+0.14%)
Feb 01, 2022 80.89 80.97 79.21 80.57 144,910 -0.66(-0.81%)
Jan 31, 2022 79.78 81.37 81.23 244,935 +0.83(+1.04%)
Jan 28, 2022 79.93 82.08 78.20 80.39 151,788 +0.84(+1.06%)
Jan 27, 2022 80.48 81.83 78.67 79.55 155,557 -0.90(-1.12%)
Jan 26, 2022 82.28 82.64 78.98 80.45 180,849 -0.78(-0.95%)
Jan 25, 2022 81.89 82.72 79.37 81.23 255,126 +0.20(+0.25%)
Jan 24, 2022 78.36 81.72 78.36 81.03 255,318 +1.77(+2.23%)
Jan 21, 2022 78.87 81.07 78.51 79.26 163,263 +0.74(+0.94%)
Jan 20, 2022 79.89 81.17 78.34 78.52 126,203 -1.54(-1.92%)
Jan 19, 2022 81.86 82.77 79.89 80.06 128,303 -1.93(-2.36%)
Jan 18, 2022 84.15 85.02 81.73 81.99 176,433 -2.73(-3.22%)
Jan 14, 2022 84.72 0 +0.02(+0.02%)
Jan 13, 2022 84.52 85.51 84.05 84.70 102,233 +0.60(+0.72%)
Jan 12, 2022 84.81 85.17 83.36 84.10 121,023 -0.44(-0.52%)
Jan 11, 2022 84.55 85.05 83.15 84.54 114,182 -0.16(-0.19%)
Jan 10, 2022 84.44 85.27 83.55 84.70 178,619 +0.46(+0.55%)
Jan 07, 2022 83.27 84.52 82.63 84.24 146,531 +0.87(+1.04%)
Jan 06, 2022 82.99 83.83 82.31 83.37 120,512 +1.23(+1.50%)
Jan 05, 2022 83.69 84.20 82.10 82.14 111,917 -1.43(-1.71%)
Jan 04, 2022 83.15 85.12 83.15 83.56 105,182 +0.85(+1.03%)
Jan 03, 2022 81.97 83.31 81.57 82.71 104,595 +1.42(+1.74%)
Dec 31, 2021 81.46 81.92 80.91 81.29 86,399 -0.51(-0.62%)
Dec 30, 2021 83.75 83.75 81.66 81.80 80,724 -1.48(-1.78%)
Dec 29, 2021 84.13 84.13 83.17 83.29 179,587 -0.83(-0.99%)
Dec 28, 2021 83.20 84.90 83.20 84.12 75,209 +0.21(+0.25%)
Dec 27, 2021 83.74 84.33 83.28 83.91 78,007 +0.48(+0.57%)
Dec 23, 2021 83.13 84.57 82.61 83.43 113,807 +0.93(+1.12%)
Dec 22, 2021 81.10 82.62 80.58 82.50 155,544 +1.39(+1.72%)
Dec 21, 2021 79.12 81.35 78.42 81.11 163,237 +3.37(+4.33%)
Dec 20, 2021 77.32 78.48 76.78 77.74 262,849 -0.45(-0.57%)
Dec 17, 2021 77.64 78.66 76.36 78.19 649,316 +0.41(+0.53%)
Dec 16, 2021 78.30 79.21 77.15 77.78 1,140,201 +0.17(+0.22%)
Dec 15, 2021 77.41 78.88 76.37 77.61 222,633 +0.50(+0.64%)
Dec 14, 2021 77.23 78.79 76.54 77.11 327,603 +0.08(+0.10%)
Dec 13, 2021 77.01 77.49 76.37 77.03 120,954 -0.59(-0.76%)
Dec 10, 2021 77.54 77.81 76.72 77.62 101,839 +0.46(+0.59%)
Dec 09, 2021 76.84 77.76 76.63 77.17 114,863 -0.24(-0.31%)
Dec 08, 2021 78.89 79.45 77.39 77.41 132,397 -1.48(-1.88%)
Dec 07, 2021 79.61 80.48 78.19 78.88 117,634 +0.10(+0.12%)
Dec 06, 2021 77.75 79.67 77.74 78.79 101,402 +2.00(+2.61%)
Dec 03, 2021 78.37 78.37 76.26 76.78 105,137 -1.19(-1.53%)
Dec 02, 2021 76.30 78.55 76.18 77.98 100,224 +2.54(+3.37%)
Dec 01, 2021 78.88 78.97 75.39 75.44 150,906 -1.30(-1.69%)
Nov 30, 2021 75.86 77.33 75.37 76.74 178,476 -0.07(-0.09%)
Nov 29, 2021 78.54 78.65 76.57 76.80 133,774 -0.26(-0.33%)
Nov 26, 2021 78.35 78.65 75.42 77.06 138,117 -4.34(-5.34%)
Nov 24, 2021 81.10 81.56 80.52 81.40 87,331 +0.19(+0.24%)
Nov 23, 2021 80.09 81.61 80.06 81.21 118,313 +1.58(+1.98%)
Nov 22, 2021 79.59 81.14 79.18 79.64 127,945 +1.13(+1.43%)
Nov 19, 2021 78.47 78.99 77.63 78.51 150,402 -1.14(-1.43%)
Nov 18, 2021 80.09 79.79 79.43 79.65 136,382 -0.31(-0.39%)
Nov 17, 2021 80.01 80.37 79.22 79.96 94,703 -0.49(-0.61%)
Nov 16, 2021 80.98 81.62 80.14 80.45 96,636 -0.40(-0.50%)
Nov 15, 2021 81.64 81.64 80.34 80.85 87,618 -0.20(-0.25%)
Nov 12, 2021 81.74 82.08 80.75 81.05 111,177 -0.40(-0.49%)
Nov 11, 2021 81.13 81.99 80.83 81.45 55,687 +0.67(+0.83%)
Nov 10, 2021 80.58 80.78 89,195 +0.55(+0.69%)
Nov 09, 2021 81.02 81.52 79.64 80.23 117,053 -1.49(-1.82%)
Nov 08, 2021 82.09 83.23 80.19 81.72 124,478 -0.19(-0.23%)
Nov 05, 2021 80.18 82.49 80.15 81.91 129,150 +1.84(+2.30%)
Nov 04, 2021 80.63 80.63 79.18 80.07 94,162 -0.50(-0.62%)
Nov 03, 2021 77.69 80.93 77.69 80.56 123,979 +2.73(+3.51%)
Nov 02, 2021 77.01 78.09 76.45 77.83 106,365 +0.62(+0.80%)
Nov 01, 2021 77.13 78.12 76.66 77.21 178,315 +0.55(+0.72%)
Oct 29, 2021 76.86 78.03 76.64 76.66 132,995 -0.20(-0.26%)
Oct 28, 2021 75.73 77.11 75.63 76.86 111,454 +1.85(+2.47%)
Oct 27, 2021 75.61 76.33 74.96 75.01 107,683 -1.24(-1.63%)
Oct 26, 2021 76.25 76.25 118,223 -0.09(-0.11%)
Oct 25, 2021 75.73 76.36 75.25 76.34 127,172 +0.87(+1.15%)
Oct 22, 2021 75.52 76.11 74.99 75.47 116,563 +0.13(+0.18%)
Oct 21, 2021 76.22 76.22 74.67 75.33 176,183 -0.98(-1.29%)
Oct 20, 2021 76.01 76.94 75.44 76.32 88,013 +0.47(+0.62%)
Oct 19, 2021 74.50 77.21 74.31 75.85 168,999 +2.53(+3.45%)
Oct 18, 2021 71.42 73.52 71.42 73.32 83,214 +1.33(+1.84%)
Oct 15, 2021 73.44 73.44 71.98 71.99 119,892 -0.49(-0.67%)
Oct 14, 2021 72.73 73.06 72.15 72.48 77,396 +0.49(+0.68%)
Oct 13, 2021 70.77 72.07 69.49 71.99 146,374 +1.11(+1.56%)
Oct 12, 2021 71.46 71.51 69.83 70.89 95,854 -0.72(-1.00%)
Oct 11, 2021 72.80 73.22 71.60 71.60 53,986 -0.88(-1.21%)
Oct 08, 2021 72.63 73.35 72.10 72.48 57,127 -0.19(-0.26%)
Oct 07, 2021 73.00 73.41 72.30 72.67 145,173 +0.34(+0.48%)
Oct 06, 2021 73.26 73.26 71.11 72.33 161,076 -1.67(-2.26%)
Oct 05, 2021 75.67 75.67 73.73 74.00 158,188 -1.13(-1.50%)
Oct 04, 2021 75.62 77.11 74.94 75.12 223,600 -0.87(-1.14%)
Oct 01, 2021 74.84 76.75 74.25 75.99 233,497 +1.73(+2.33%)
Sep 30, 2021 76.34 76.71 74.19 74.26 129,346 -1.44(-1.90%)
Sep 29, 2021 75.73 76.32 75.08 75.71 138,968 +0.44(+0.58%)
Sep 28, 2021 76.43 76.52 75.01 75.27 141,105 -0.84(-1.10%)
Sep 27, 2021 73.86 76.65 73.86 76.11 130,719 +2.74(+3.74%)
Sep 24, 2021 72.74 73.65 72.74 73.36 95,574 +0.62(+0.85%)
Sep 23, 2021 70.84 73.16 70.84 72.74 78,310 +2.55(+3.64%)
Sep 22, 2021 69.59 70.95 69.08 70.19 91,217 +1.44(+2.09%)
Sep 21, 2021 68.87 69.32 68.15 68.76 83,921 +0.33(+0.49%)
Sep 20, 2021 69.19 69.50 67.56 68.42 212,612 -2.20(-3.11%)
Sep 17, 2021 69.83 70.64 69.07 70.62 673,332 +1.18(+1.70%)
Sep 16, 2021 69.90 69.94 68.62 69.44 115,158 -0.08(-0.11%)
Sep 15, 2021 67.67 69.77 67.67 69.52 159,741 +1.91(+2.83%)
Sep 14, 2021 69.30 69.50 67.53 67.60 173,201 -1.70(-2.46%)
Sep 13, 2021 69.48 69.74 68.51 69.31 135,123 +0.49(+0.71%)
Sep 10, 2021 70.09 70.09 68.80 68.82 135,175 -0.75(-1.08%)
Sep 09, 2021 69.76 70.67 68.79 69.57 112,117 -0.15(-0.22%)
Sep 08, 2021 69.58 70.11 68.93 69.73 125,162 -0.23(-0.33%)
Sep 07, 2021 69.70 71.25 69.70 69.95 117,222 +0.30(+0.44%)
Sep 03, 2021 69.27 70.07 68.57 69.65 86,317 +0.33(+0.48%)
Sep 02, 2021 69.75 69.87 69.16 69.32 112,206 -0.21(-0.30%)
Sep 01, 2021 69.78 70.27 68.71 69.53 62,997 -0.38(-0.54%)
Aug 31, 2021 69.05 69.99 68.56 69.91 114,932 +0.82(+1.19%)
Aug 30, 2021 70.83 70.83 69.00 69.09 84,497 -1.42(-2.01%)
Aug 27, 2021 68.75 70.69 68.75 70.51 198,529 +2.09(+3.06%)
Aug 26, 2021 69.57 69.73 68.29 68.41 153,780 -1.31(-1.88%)
Aug 25, 2021 68.83 70.54 68.70 69.73 96,525 +0.88(+1.27%)
Aug 24, 2021 68.55 69.16 68.06 68.85 117,522 +0.44(+0.64%)
Aug 23, 2021 68.02 68.80 67.56 68.41 118,881 +0.52(+0.77%)
Aug 20, 2021 67.13 68.18 66.47 67.89 308,653 +0.77(+1.15%)
Aug 19, 2021 66.61 67.31 66.19 67.12 134,134 -0.30(-0.44%)
Aug 18, 2021 68.17 68.92 67.37 67.41 123,573 -1.16(-1.69%)
Aug 17, 2021 68.94 69.24 67.79 68.57 112,486 -0.89(-1.29%)
Aug 16, 2021 69.07 69.75 68.57 69.47 107,940 -0.08(-0.11%)
Aug 13, 2021 70.03 70.03 69.13 69.55 65,305 -0.60(-0.86%)
Aug 12, 2021 70.46 70.55 69.98 70.15 94,668 -0.53(-0.75%)
Aug 11, 2021 69.78 70.72 69.37 70.68 98,288 +0.70(+0.99%)
Aug 10, 2021 69.89 70.69 69.29 69.98 185,624 +0.10(+0.14%)
Aug 09, 2021 70.40 70.62 69.76 69.89 129,290 -0.93(-1.32%)
Aug 06, 2021 69.55 70.93 68.42 70.82 156,375 +2.57(+3.77%)
Aug 05, 2021 68.17 68.50 67.66 68.25 103,090 +0.56(+0.83%)
Aug 04, 2021 67.43 68.30 67.38 67.69 115,725 -0.54(-0.80%)
Aug 03, 2021 67.41 68.27 66.68 68.23 198,386 +0.90(+1.33%)
Aug 02, 2021 68.11 69.16 66.74 67.34 163,944 -0.34(-0.51%)
Jul 30, 2021 68.23 68.84 67.29 67.68 114,720 -0.38(-0.56%)
Jul 29, 2021 68.36 69.04 67.29 68.06 111,620 +0.60(+0.89%)
Jul 28, 2021 67.21 68.14 66.08 67.46 104,312 +0.66(+0.98%)
Jul 27, 2021 65.60 66.90 65.60 66.80 169,812 +0.60(+0.91%)
Jul 26, 2021 66.16 66.41 65.79 66.20 74,043 +0.55(+0.84%)
Jul 23, 2021 65.31 65.71 64.83 65.65 82,065 +0.81(+1.25%)
Jul 22, 2021 65.34 65.34 64.19 64.84 112,085 -0.74(-1.13%)
Jul 21, 2021 66.12 66.57 65.11 65.58 121,367 +0.51(+0.79%)
Jul 20, 2021 63.05 66.68 62.56 65.07 313,358 +2.68(+4.29%)
Jul 19, 2021 62.81 63.21 61.89 62.39 310,721 -0.96(-1.52%)
Jul 16, 2021 64.61 64.61 63.17 63.36 142,065 -0.77(-1.20%)
Jul 15, 2021 62.55 64.79 62.52 64.13 113,968 +0.80(+1.26%)
Jul 14, 2021 63.59 64.31 63.04 63.33 237,248 +0.07(+0.11%)
Jul 13, 2021 64.14 64.64 62.84 63.26 90,091 -1.10(-1.72%)
Jul 12, 2021 63.37 64.58 62.88 64.37 63,910 +0.32(+0.51%)
Jul 09, 2021 62.88 64.12 62.88 64.04 101,446 +2.43(+3.94%)
Jul 08, 2021 60.53 62.24 60.27 61.61 146,621 -0.30(-0.48%)
Jul 07, 2021 61.28 62.80 61.28 61.91 159,699 +0.07(+0.11%)
Jul 06, 2021 63.36 63.37 61.27 61.84 187,098 -1.72(-2.71%)
Jul 02, 2021 64.66 64.68 63.53 63.57 112,437 -1.13(-1.75%)
Jul 01, 2021 64.97 65.34 64.48 64.70 114,255 -0.03(-0.04%)
Jun 30, 2021 64.52 65.72 64.20 64.73 159,313 +0.15(+0.24%)
Jun 29, 2021 65.29 65.35 64.37 64.58 146,332 -0.22(-0.34%)
Jun 28, 2021 64.87 65.11 63.94 64.79 179,642 -0.52(-0.80%)
Jun 25, 2021 65.12 66.25 64.40 65.31 517,133 +0.10(+0.16%)
Jun 24, 2021 64.81 65.47 64.22 65.21 102,651 +0.67(+1.04%)
Jun 23, 2021 64.54 65.17 63.99 64.54 141,327 +0.01(+0.01%)
Jun 22, 2021 63.35 64.86 62.64 64.53 155,233 +0.76(+1.19%)
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.