Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.21	17.50	17.21	17.50	700	+0.25(+1.45%)
Jan 29, 2015	17.50	17.50	17.03	17.25	1,856	-0.50(-2.82%)
Jan 28, 2015	17.94	17.94	17.00	17.75	429	-0.20(-1.11%)
Jan 27, 2015	17.95	17.95	17.95	17.95	267	+0.05(+0.28%)
Jan 26, 2015	16.75	17.94	16.75	17.90	1,530	+0.90(+5.29%)
Jan 23, 2015	17.00	17.20	15.78	17.00	5,795	+0.25(+1.49%)
Jan 22, 2015	17.46	17.94	16.75	16.75	1,146	-0.03(-0.18%)
Jan 20, 2015	17.52	16.78	16.78	16.78	220	-1.01(-5.68%)
Jan 16, 2015	17.17	17.88	16.94	17.79	2,169	+0.65(+3.79%)
Jan 15, 2015	17.14	17.14	17.14	17.14	133	-0.86(-4.78%)
Jan 14, 2015	18.00	18.00	18.00	18.00	100	+0.00(+0.00%)
Jan 13, 2015	18.06	18.06	17.96	18.00	1,265	+0.08(+0.45%)
Jan 12, 2015	17.85	18.00	17.60	17.92	3,081	+0.02(+0.11%)
Jan 09, 2015	18.00	18.00	17.60	17.90	2,020	-0.10(-0.56%)
Jan 08, 2015	18.00	18.00	18.00	18.00	2,018	+0.00(+0.00%)
Jan 07, 2015	17.20	18.60	17.20	18.00	30,822	+1.00(+5.88%)
Jan 06, 2015	17.70	17.85	17.00	17.00	2,538	-0.70(-3.95%)
Jan 05, 2015	17.99	17.99	17.50	17.70	78,047	+0.04(+0.20%)
Jan 02, 2015	16.81	17.71	16.81	17.66	1,422	+0.64(+3.78%)
Dec 31, 2014	17.15	17.02	17.02	17.02	2,600	-0.28(-1.62%)
Dec 30, 2014	16.94	17.99	16.90	17.30	5,821	+0.35(+2.06%)
Dec 29, 2014	16.50	16.95	16.50	16.95	1,914	+0.24(+1.44%)
Dec 26, 2014	16.95	16.95	16.71	16.71	727	-0.23(-1.36%)
Dec 24, 2014	15.64	16.94	16.94	16.94	17,600	+0.44(+2.66%)
Dec 23, 2014	16.25	16.60	16.25	16.50	1,903	-0.44(-2.59%)
Dec 22, 2014	16.93	16.94	16.75	16.94	5,665	+0.07(+0.41%)
Dec 19, 2014	16.00	16.87	15.72	16.87	44,611	+1.17(+7.45%)
Dec 18, 2014	15.70	15.70	15.70	15.70	356	+0.00(+0.00%)
Dec 17, 2014	15.55	15.97	15.50	15.70	2,910	-0.08(-0.51%)
Dec 15, 2014	15.78	15.78	15.78	15.78	290	+0.26(+1.68%)
Dec 12, 2014	15.97	16.00	15.52	15.52	1,895	-0.45(-2.82%)
Dec 10, 2014	15.97	15.97	15.97	15.97	100	+0.01(+0.06%)
Dec 09, 2014	15.53	15.96	15.50	15.96	1,799	+0.40(+2.57%)
Dec 08, 2014	15.56	15.56	15.56	15.56	153	-0.07(-0.45%)
Dec 05, 2014	15.75	16.00	15.57	15.63	4,513	-0.50(-3.10%)
Dec 04, 2014	16.13	16.13	16.13	16.13	140	+0.49(+3.13%)
Dec 03, 2014	16.29	16.29	15.64	15.64	1,458	-0.63(-3.87%)
Dec 02, 2014	16.21	16.29	16.21	16.27	2,215	-0.03(-0.18%)
Dec 01, 2014	16.30	16.31	16.30	16.30	1,037	+0.08(+0.48%)
Nov 26, 2014	16.17	16.22	16.22	16.22	400	+0.05(+0.32%)
Nov 25, 2014	16.32	16.33	16.17	16.17	3,674	+0.00(+0.00%)
Nov 24, 2014	16.16	16.17	16.16	16.17	976	+0.01(+0.06%)
Nov 21, 2014	16.21	16.25	16.16	16.16	1,107	-0.15(-0.92%)
Nov 20, 2014	16.09	16.31	15.63	16.31	8,745	+0.21(+1.30%)
Nov 18, 2014	15.50	16.10	16.10	16.10	97	+0.70(+4.55%)
Nov 17, 2014	15.39	16.00	15.39	15.40	1,074	-0.30(-1.91%)
Nov 14, 2014	16.00	16.00	15.70	15.70	11,659	-0.10(-0.63%)
Nov 13, 2014	16.00	16.00	15.80	15.80	2,177	-0.20(-1.25%)
Nov 12, 2014	16.02	16.02	16.00	16.00	1,035	-0.13(-0.81%)
Nov 11, 2014	15.86	16.35	15.35	16.13	7,870	-0.22(-1.35%)
Nov 10, 2014	15.94	16.39	15.94	16.35	5,723	+0.39(+2.44%)
Nov 07, 2014	15.68	15.99	15.46	15.96	9,170	+0.46(+2.97%)
Nov 06, 2014	14.52	15.99	14.52	15.50	65,788	+0.39(+2.58%)
Nov 05, 2014	14.58	15.11	14.58	15.11	4,766	+0.56(+3.85%)
Nov 04, 2014	14.45	14.59	14.45	14.55	3,000	+0.15(+1.05%)
Nov 03, 2014	13.80	14.40	13.80	14.40	17,507	-0.00(-0.01%)
Oct 31, 2014	14.70	14.76	14.40	14.40	4,510	-0.21(-1.44%)
Oct 30, 2014	14.82	14.82	14.60	14.61	1,003	-0.03(-0.22%)
Oct 29, 2014	14.74	14.74	14.60	14.64	1,650	+0.04(+0.29%)
Oct 28, 2014	14.69	14.69	14.69	14.60	855	+0.05(+0.34%)
Oct 27, 2014	14.69	14.74	14.55	14.55	1,296	-0.19(-1.29%)
Oct 24, 2014	14.74	14.74	14.74	14.74	285	+0.05(+0.34%)
Oct 23, 2014	14.69	14.69	14.69	14.69	100	-0.03(-0.20%)
Oct 21, 2014	14.34	14.72	14.34	14.72	900	+0.52(+3.66%)
Oct 17, 2014	14.10	14.20	14.20	14.20	199	+0.10(+0.71%)
Oct 16, 2014	14.09	14.10	14.09	14.10	8,980	+0.09(+0.64%)
Oct 15, 2014	13.97	14.01	14.03	14.01	700	-0.02(-0.14%)
Oct 14, 2014	14.03	14.03	14.03	14.03	420	+0.00(+0.00%)
Oct 13, 2014	14.03	14.03	14.03	14.03	100	+0.03(+0.21%)
Oct 10, 2014	14.00	14.00	14.00	14.00	121	-0.01(-0.07%)
Oct 09, 2014	14.10	14.10	13.95	14.01	4,220	+0.00(+0.00%)
Oct 07, 2014	14.01	14.01	14.01	14.01	1,500	+0.01(+0.07%)
Oct 06, 2014	14.01	14.01	14.00	14.00	326	+0.00(+0.00%)
Oct 03, 2014	14.04	14.04	14.00	14.00	251	+0.01(+0.07%)
Oct 02, 2014	13.99	13.99	13.99	13.99	235	+0.09(+0.65%)
Oct 01, 2014	13.90	13.91	13.90	13.90	303	-0.04(-0.25%)
Sep 30, 2014	13.92	14.11	13.90	13.94	5,000	-0.12(-0.89%)
Sep 29, 2014	14.24	14.24	13.82	14.06	1,450	-0.02(-0.14%)
Sep 26, 2014	14.11	14.11	14.08	14.08	1,967	+0.08(+0.57%)
Sep 25, 2014	13.86	14.06	13.86	14.00	3,172	+0.10(+0.72%)
Sep 24, 2014	13.95	13.95	13.90	13.90	1,058	-0.07(-0.54%)
Sep 23, 2014	14.01	14.05	13.97	13.97	718	-0.27(-1.93%)
Sep 22, 2014	13.98	14.25	13.98	14.25	1,425	+0.25(+1.81%)
Sep 19, 2014	14.14	14.15	13.98	14.00	4,831	+0.09(+0.66%)
Sep 18, 2014	14.14	14.15	13.90	13.90	5,798	+0.00(+0.04%)
Sep 17, 2014	13.95	14.11	13.90	13.90	3,331	+0.02(+0.14%)
Sep 16, 2014	13.99	14.16	13.88	13.88	3,920	-0.11(-0.79%)
Sep 15, 2014	13.97	14.09	13.97	13.99	2,080	+0.10(+0.68%)
Sep 12, 2014	13.89	14.13	13.89	13.89	5,335	-0.00(-0.03%)
Sep 11, 2014	13.86	13.90	13.86	13.90	1,139	-0.02(-0.15%)
Sep 10, 2014	13.91	13.95	13.90	13.92	2,124	-0.01(-0.07%)
Sep 09, 2014	13.93	13.93	13.93	13.93	135	-0.07(-0.50%)
Sep 08, 2014	13.95	14.00	13.95	14.00	688	-0.07(-0.50%)
Sep 05, 2014	13.97	14.07	13.95	14.07	3,142	+0.12(+0.86%)
Sep 04, 2014	14.15	14.00	13.95	13.95	4,089	-0.05(-0.36%)
Sep 02, 2014	14.06	14.00	14.00	14.00	1,200	+0.00(+0.00%)
Aug 27, 2014	14.00	14.00	14.00	14.00	1,100	-0.19(-1.34%)
Aug 25, 2014	14.10	14.19	14.19	14.19	5,100	+0.14(+1.00%)
Aug 22, 2014	14.10	14.19	14.05	14.05	16,915	-0.02(-0.16%)
Aug 21, 2014	14.10	14.10	14.06	14.07	7,830	+0.16(+1.17%)
Aug 20, 2014	13.79	13.92	13.79	13.91	1,155	-0.16(-1.17%)
Aug 19, 2014	14.08	14.10	13.89	14.07	11,130	+0.21(+1.55%)
Aug 18, 2014	14.10	14.10	13.76	13.86	8,448	-0.16(-1.14%)
Aug 15, 2014	14.08	14.09	13.89	14.02	3,142	+0.07(+0.50%)
Aug 14, 2014	14.10	14.10	13.95	13.95	2,301	+0.05(+0.36%)
Aug 13, 2014	13.94	13.86	13.90	13.90	2,446	+0.04(+0.29%)
Aug 11, 2014	13.85	13.86	13.86	13.86	4,000	+0.06(+0.43%)
Aug 08, 2014	13.81	13.95	13.80	13.80	7,109	-0.01(-0.07%)
Aug 07, 2014	13.80	13.83	13.80	13.81	400	+0.01(+0.07%)
Aug 06, 2014	13.89	13.90	13.80	13.80	3,042	-0.01(-0.07%)
Aug 05, 2014	13.77	13.83	13.76	13.81	3,232	-0.13(-0.93%)
Aug 04, 2014	13.90	13.94	13.90	13.94	808	-0.06(-0.43%)
Aug 01, 2014	14.00	14.10	13.76	14.00	11,590	-0.01(-0.07%)
Jul 30, 2014	13.99	14.01	14.01	14.01	6,000	+0.15(+1.08%)
Jul 29, 2014	13.83	13.95	13.83	13.86	5,667	+0.10(+0.73%)
Jul 28, 2014	13.77	13.97	13.75	13.76	25,054	-0.10(-0.70%)
Jul 25, 2014	13.86	13.86	13.86	13.86	200	-0.09(-0.66%)
Jul 23, 2014	14.05	14.05	13.95	13.95	1,200	-0.10(-0.71%)
Jul 22, 2014	13.98	14.05	13.97	14.05	2,200	+0.19(+1.37%)
Jul 21, 2014	13.88	13.89	13.82	13.86	3,040	-0.02(-0.14%)
Jul 18, 2014	13.86	13.93	13.82	13.88	29,837	+0.07(+0.51%)
Jul 17, 2014	13.85	13.96	13.75	13.81	7,127	+0.01(+0.07%)
Jul 16, 2014	13.75	13.98	13.75	13.80	39,525	-0.01(-0.05%)
Jul 14, 2014	13.80	13.81	13.81	13.81	15	+0.06(+0.42%)
Jul 11, 2014	13.75	13.75	13.75	13.75	1,527	+0.00(+0.00%)
Jul 10, 2014	13.76	13.76	13.70	13.75	10,883	-0.00(-0.00%)
Jul 09, 2014	13.65	13.75	13.65	13.75	3,562	+0.15(+1.10%)
Jul 08, 2014	13.60	13.65	13.60	13.60	10,488	+0.00(+0.00%)
Jul 07, 2014	13.60	13.65	13.60	13.60	11,928	+0.00(+0.00%)
Jul 03, 2014	13.65	13.60	13.60	13.60	200	-0.05(-0.37%)
Jul 02, 2014	13.65	13.65	13.50	13.65	300	-0.15(-1.09%)
Jul 01, 2014	13.50	13.80	13.50	13.80	23,166	+0.34(+2.53%)
Jun 30, 2014	13.50	13.53	13.45	13.46	3,464	-0.04(-0.30%)
Jun 27, 2014	13.50	13.73	13.48	13.50	2,525	+0.04(+0.30%)
Jun 26, 2014	13.77	13.77	13.46	13.46	9,244	+0.01(+0.07%)
Jun 25, 2014	13.47	13.50	13.45	13.45	3,809	+0.00(+0.00%)
Jun 24, 2014	13.45	13.45	13.45	13.45	104	-0.15(-1.10%)
Jun 23, 2014	13.46	13.60	13.43	13.60	2,625	-0.04(-0.29%)
Jun 20, 2014	13.65	13.74	13.43	13.64	2,698	-0.11(-0.80%)
Jun 19, 2014	13.43	13.75	13.43	13.75	4,522	+0.24(+1.78%)
Jun 18, 2014	13.41	13.51	13.40	13.51	1,057	+0.01(+0.07%)
Jun 17, 2014	13.50	13.50	13.50	13.50	4,254	+0.13(+1.01%)
Jun 16, 2014	13.31	13.37	13.31	13.37	1,003	+0.02(+0.11%)
Jun 13, 2014	13.31	13.75	13.31	13.35	1,323	-0.14(-1.04%)
Jun 12, 2014	13.74	13.74	13.30	13.49	3,517	+0.00(+0.00%)
Jun 11, 2014	13.50	13.51	13.35	13.49	5,166	-0.01(-0.07%)
Jun 09, 2014	13.50	13.50	13.50	13.50	121	+0.30(+2.27%)
Jun 05, 2014	13.20	13.20	13.20	13.20	0	-0.06(-0.45%)
Jun 04, 2014	13.40	13.53	13.26	13.26	1,602	+0.05(+0.38%)
Jun 03, 2014	13.24	13.35	13.17	13.21	2,109	-0.24(-1.78%)
Jun 02, 2014	13.45	13.45	13.45	13.45	929	+0.00(+0.00%)
May 28, 2014	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
May 27, 2014	13.45	13.45	13.25	13.45	953	+0.00(+0.04%)
May 23, 2014	13.07	13.45	13.45	13.45	600	+0.41(+3.11%)
May 22, 2014	13.02	13.04	13.02	13.04	300	-0.05(-0.38%)
May 21, 2014	13.11	13.31	13.05	13.09	6,608	-0.01(-0.08%)
May 20, 2014	13.02	13.10	13.02	13.10	4,828	-0.25(-1.87%)
May 19, 2014	13.31	13.35	13.31	13.35	619	+0.01(+0.07%)
May 15, 2014	13.34	13.34	13.34	13.34	0	-0.40(-2.91%)
May 14, 2014	13.74	13.74	13.70	13.74	2,206	-0.01(-0.07%)
May 13, 2014	13.48	14.05	13.36	13.75	9,616	+0.34(+2.54%)
May 12, 2014	13.51	13.51	13.41	13.41	907	-0.20(-1.47%)
May 07, 2014	13.69	13.61	13.61	13.61	49	-0.04(-0.29%)
May 05, 2014	13.65	13.65	13.65	13.65	82	-0.11(-0.81%)
May 02, 2014	13.60	13.78	13.60	13.76	2,731	+0.11(+0.81%)
May 01, 2014	13.65	13.80	13.48	13.65	11,757	-0.01(-0.07%)
Apr 30, 2014	13.89	13.89	13.66	13.66	292	-0.00(-0.00%)
Apr 29, 2014	13.63	13.66	13.49	13.66	6,071	-0.09(-0.65%)
Apr 25, 2014	13.86	13.75	13.75	13.75	99	-0.09(-0.65%)
Apr 24, 2014	13.90	14.29	13.81	13.84	14,865	+0.03(+0.22%)
Apr 23, 2014	13.62	13.87	13.62	13.81	7,291	+0.05(+0.36%)
Apr 22, 2014	13.74	13.76	13.56	13.76	2,088	+0.01(+0.07%)
Apr 21, 2014	13.73	13.80	13.73	13.75	2,288	-0.00(-0.00%)
Apr 17, 2014	13.79	13.75	13.75	13.75	5,700	+0.18(+1.34%)
Apr 16, 2014	13.72	13.80	13.57	13.57	1,917	-0.06(-0.42%)
Apr 15, 2014	13.77	13.77	13.62	13.62	400	-0.11(-0.80%)
Apr 14, 2014	13.77	13.77	13.56	13.73	1,121	+0.17(+1.29%)
Apr 11, 2014	13.78	13.80	13.56	13.56	1,337	+0.01(+0.07%)
Apr 09, 2014	13.55	13.55	13.55	13.55	73	-0.29(-2.09%)
Apr 08, 2014	13.63	13.84	13.63	13.84	4,132	+0.09(+0.68%)
Apr 07, 2014	13.75	13.75	13.75	13.75	1,512	+0.25(+1.82%)
Apr 04, 2014	13.93	13.93	13.50	13.50	408	+0.06(+0.45%)
Apr 03, 2014	13.44	13.44	13.44	13.44	338	+0.04(+0.30%)
Apr 02, 2014	13.50	13.61	13.36	13.40	2,898	-0.48(-3.46%)
Apr 01, 2014	13.75	13.88	13.69	13.88	4,461	+0.01(+0.07%)
Mar 31, 2014	13.55	13.89	13.55	13.87	1,400	+0.32(+2.36%)
Mar 28, 2014	13.95	13.95	13.51	13.55	10,478	-0.39(-2.80%)
Mar 27, 2014	13.50	13.94	13.50	13.94	5,817	+0.44(+3.26%)
Mar 26, 2014	13.54	13.54	13.50	13.50	3,112	-0.22(-1.60%)
Mar 25, 2014	13.52	13.74	13.50	13.72	3,958	+0.18(+1.33%)
Mar 24, 2014	13.51	13.68	13.51	13.54	1,293	+0.04(+0.30%)
Mar 21, 2014	13.55	13.74	13.50	13.50	4,855	-0.04(-0.30%)
Mar 20, 2014	13.51	13.75	13.51	13.54	1,806	-0.21(-1.53%)
Mar 19, 2014	13.63	13.75	13.53	13.75	516	+0.03(+0.22%)
Mar 18, 2014	13.46	13.72	13.06	13.72	3,513	+0.19(+1.40%)
Mar 17, 2014	13.53	13.53	13.53	13.53	405	+0.07(+0.52%)
Mar 14, 2014	13.44	13.84	13.44	13.46	4,445	-0.08(-0.59%)
Mar 13, 2014	13.50	13.54	13.50	13.54	4,141	+0.04(+0.30%)
Mar 12, 2014	13.42	13.61	13.40	13.50	1,358	-0.09(-0.66%)
Mar 11, 2014	13.50	13.69	13.50	13.59	2,908	-0.13(-0.95%)
Mar 10, 2014	13.51	13.74	13.48	13.72	3,509	+0.22(+1.63%)
Mar 07, 2014	13.51	13.53	13.50	13.50	3,070	-0.17(-1.21%)
Mar 06, 2014	13.52	13.75	13.51	13.67	2,360	+0.16(+1.15%)
Mar 05, 2014	13.51	13.51	13.51	13.51	500	-0.01(-0.07%)
Mar 04, 2014	13.66	13.66	13.52	13.52	200	-0.15(-1.10%)
Mar 03, 2014	13.37	13.67	13.37	13.67	477	-0.02(-0.15%)
Feb 28, 2014	13.69	13.69	13.69	13.69	100	-0.05(-0.36%)
Feb 27, 2014	13.74	13.74	13.74	13.74	510	+0.05(+0.37%)
Feb 26, 2014	13.70	13.70	13.69	13.69	400	+0.12(+0.88%)
Feb 25, 2014	13.56	13.89	13.56	13.57	2,492	-0.33(-2.37%)
Feb 24, 2014	13.43	13.90	13.41	13.90	4,030	+0.25(+1.83%)
Feb 21, 2014	13.64	13.65	13.64	13.65	3,205	+0.05(+0.37%)
Feb 20, 2014	13.30	13.60	13.30	13.60	3,846	+0.25(+1.87%)
Feb 19, 2014	13.35	13.35	13.35	13.35	100	-0.05(-0.37%)
Feb 18, 2014	13.42	13.42	13.25	13.40	4,460	-0.15(-1.11%)
Feb 13, 2014	13.55	13.55	13.55	13.55	600	+0.00(+0.00%)
Feb 12, 2014	13.41	13.61	13.41	13.55	3,738	+0.10(+0.74%)
Feb 11, 2014	13.53	13.70	13.40	13.45	1,500	+0.02(+0.18%)
Feb 10, 2014	13.43	13.43	13.43	13.43	366	-0.09(-0.69%)
Feb 07, 2014	13.49	13.65	13.49	13.52	5,420	+0.20(+1.50%)
Feb 05, 2014	13.22	13.32	13.32	13.32	6,200	+0.11(+0.83%)
Feb 04, 2014	13.30	13.30	13.21	13.21	2,000	-0.09(-0.68%)

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.