Quantcast
SFBS

ServisFirst Bancshares, Inc. Common Stock Historical Stock Prices

$36.65
*  
0.89
2.49%
Get SFBS Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading SFBS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SFBS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37.37 37.66 35.83 36.65 390,207
10/18/2018 37.37 37.66 35.83 36.65 392,280
10/17/2018 35.86 36 34.93 35.76 325,179
10/16/2018 36 36.47 35.06 35.87 168,729
10/15/2018 35.67 36.15 35.37 35.65 204,872
10/12/2018 37.03 37.03 34.61 35.49 251,576
10/11/2018 37.82 38.145 36.44 36.49 340,835
10/10/2018 38.23 38.65 37.85 37.93 212,053
10/09/2018 38.19 38.68 38.11 38.2 122,466
10/08/2018 38.12 38.58 37.8992 38.32 89,484
10/05/2018 38.65 38.87 37.81 38.03 122,782
10/04/2018 38.97 39.3 38.5 38.57 103,982
10/03/2018 38.04 39.26 37.75 38.95 319,030
10/02/2018 38.1 38.3 37.58 37.88 240,935
10/01/2018 39.21 39.43 38.13 38.17 98,741
09/28/2018 38.81 39.34 38.4447 39.15 179,263
09/27/2018 39.13 39.33 39 39.03 107,931
09/26/2018 39.74 39.74 38.98 39.04 142,227
09/25/2018 40.03 40.1915 39.56 39.62 79,565
09/24/2018 40.54 40.54 39.76 40.03 112,986
09/21/2018 40.85 41.24 40.42 40.7 529,539
09/20/2018 40.91 41.3 40.7 40.92 183,163
09/19/2018 40.75 41.21 40.71 40.77 156,172
09/18/2018 41.19 41.33 40.82 40.86 79,801
09/17/2018 41.66 41.82 40.99 41.18 87,297
09/14/2018 40.69 41.76 40.68 41.67 112,804
09/13/2018 41.26 41.3797 40.56 40.7 102,674
09/12/2018 42.03 42.03 41.01 41.1 110,270
09/11/2018 42.2 42.59 41.83 42.11 63,708
09/10/2018 42.83 42.95 42.3 42.35 72,889
09/07/2018 42.5 42.77 42.11 42.74 109,633
09/06/2018 43.17 43.355 42.53 42.57 93,506
09/05/2018 43.14 43.42 42.91 43.18 72,043
09/04/2018 42.96 43.41 42.7 43.23 57,350
08/31/2018 42.97 43.27 42.97 43.1 107,597
08/30/2018 42.91 43.57 42.835 43.16 86,308
08/29/2018 43.04 43.15 42.79 43.03 66,760
08/28/2018 43.31 43.38 42.88 43.05 81,315
08/27/2018 43.27 43.63 42.94 43.24 93,865
08/24/2018 43.46 43.52 43.04 43.07 113,449
08/23/2018 43.82 43.86 43.26 43.47 60,915
08/22/2018 43.82 43.91 43.3189 43.81 76,567
08/21/2018 43.25 44.06 43.25 43.83 145,810
08/20/2018 43.55 43.79 42.97 43.14 113,517
08/17/2018 43.16 43.58 42.99 43.54 88,936
08/16/2018 42.39 43.48 42.39 43.3 105,421
08/15/2018 42.67 42.84 42.08 42.28 44,110
08/14/2018 42.35 43.09 42.35 42.79 57,294
08/13/2018 42.22 42.655 42.085 42.26 153,900
08/10/2018 42.15 42.48 41.74 42.22 49,936
08/09/2018 42.53 42.58 42.03 42.42 86,770
08/08/2018 42.12 42.69 41.88 42.52 48,433
08/07/2018 42.36 42.69 42.12 42.13 41,759
08/06/2018 42.18 42.39 42.01 42.18 52,265
08/03/2018 43.12 43.36 42.05 42.27 70,806
08/02/2018 42.37 43.19 42.37 43.11 67,562
08/01/2018 42.39 42.775 42.08 42.61 94,875
07/31/2018 42.13 42.33 41.36 42.25 138,290
07/30/2018 42.11 42.59 42.04 42.08 84,644
07/27/2018 42.03 42.13 41.63 42.01 119,866
07/26/2018 41.25 41.95 41.25 41.92 112,734
07/25/2018 41.34 41.69 40.8 41.14 78,814
07/24/2018 42.1 42.38 41.35 41.5 119,802
07/23/2018 41.22 42.25 41.01 42.08 147,445
07/20/2018 42.11 43.9 41.45 41.5 255,758
07/19/2018 43.3 43.82 42.83 43.42 346,839
07/18/2018 43.03 43.5 42.95 43.47 76,607
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio