Quantcast
SFBS

ServisFirst Bancshares, Inc. Common Stock Historical Stock Prices

$34.36
*  
0.40
1.18%
Get SFBS Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading SFBS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SFBS After Hours
 
 
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 16-OCT-2018 TO 16-JAN-2019

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 33.80 34.42 33.80 34.36 84,987
01/16/2019 33.5 34.02 33.5 33.96 98,281
01/15/2019 33.34 33.415 32.95 33.38 112,364
01/14/2019 33.34 33.74 33.16 33.33 126,839
01/11/2019 33.53 33.69 33.25 33.37 113,598
01/10/2019 33.53 33.87 33.14 33.58 86,165
01/09/2019 33.65 33.825 33.38 33.72 120,806
01/08/2019 33.46 33.46 32.87 33.43 81,081
01/07/2019 32.9 33.38 32.77 33.2 77,696
01/04/2019 32.32 33.22 32.27 33 120,551
01/03/2019 31.99 32.55 31.83 31.97 156,742
01/02/2019 31.49 32.31 31.49 32.16 128,745
12/31/2018 32.04 32.18 31.26 31.87 108,325
12/28/2018 31.5 32.5 31.41 32.01 149,685
12/27/2018 31.18 31.78 30.61 31.42 162,954
12/26/2018 30.23 31.72 29.9 31.66 164,035
12/24/2018 30.33 30.96 30.06 30.1 79,108
12/21/2018 31.57 31.76 30.22 30.56 1,206,404
12/20/2018 31.63 32.2925 31.34 31.45 219,354
12/19/2018 33.26 33.565 31.51 31.82 193,476
12/18/2018 33.8 34.08 33.16 33.39 186,266
12/17/2018 33.42 33.94 33.245 33.48 145,793
12/14/2018 33.74 34.5825 33.47 33.55 182,760
12/13/2018 34.975 35.095 33.81 33.92 110,789
12/12/2018 35.01 35.58 34.8 34.92 172,950
12/11/2018 35.57 35.799 34.59 34.79 110,325
12/10/2018 35.74 35.74 34.52 34.97 162,352
12/07/2018 36.14 36.82 35.55 35.74 97,299
12/06/2018 36.31 36.89 35.25 36.13 228,862
12/04/2018 39.27 39.27 36.66 36.76 206,998
12/03/2018 39.72 39.72 39.0201 39.49 184,245
11/30/2018 38.75 39.5 38.74 39.37 159,975
11/29/2018 38.4 39.05 38.2 38.75 121,223
11/28/2018 37.79 38.66 37.29 38.64 92,257
11/27/2018 37.72 38.03 37.49 37.75 89,081
11/26/2018 37.27 38.01 36.94 37.91 121,689
11/23/2018 36.64 37.38 36.64 36.99 70,515
11/21/2018 36.62 37.5 36.33 36.91 117,432
11/20/2018 36.73 37.22 36.21 36.61 104,601
11/19/2018 37.75 38.11 36.97 37.02 120,904
11/16/2018 37.28 37.86 37.17 37.75 477,216
11/15/2018 36.39 37.6 36.275 37.53 171,003
11/14/2018 37.62 37.97 36.19 36.51 120,963
11/13/2018 36.8 37.65 36.8 37.33 157,239
11/12/2018 37.03 37.41 36.69 36.7 145,903
11/09/2018 37.03 37.84 36.56 37.03 145,435
11/08/2018 37.03 37.81 36.92 37.67 103,431
11/07/2018 37 37.24 36.33 37.13 138,473
11/06/2018 36.72 37.17 36.48 36.99 90,083
11/05/2018 36.83 36.91 36.35 36.75 161,751
11/02/2018 36.68 37.07 36.33 36.82 124,206
11/01/2018 36.09 36.9 36.02 36.51 139,484
10/31/2018 37.17 37.17 35.83 35.98 190,910
10/30/2018 36.85 37.025 36.3738 36.79 236,762
10/29/2018 36.15 36.96 36.09 36.8 220,563
10/26/2018 35.32 36.3 34.72 35.84 189,051
10/25/2018 34.57 36.01 34.56 35.74 165,418
10/24/2018 35.27 35.3 34.15 34.23 235,513
10/23/2018 35 35.58 34.75 35.38 213,663
10/22/2018 36.71 36.71 35.07 35.31 144,317
10/19/2018 36.66 37 36.06 36.53 240,237
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
*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