Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.50	35.90	35.15	35.40	7,707	-0.40(-1.12%)
Jan 30, 2017	36.65	36.65	35.40	35.80	3,821	-0.85(-2.32%)
Jan 27, 2017	37.15	38.55	36.65	36.65	8,252	-0.55(-1.48%)
Jan 26, 2017	36.10	37.20	36.10	37.20	3,101	+0.95(+2.62%)
Jan 25, 2017	36.05	36.25	35.40	36.25	7,712	+0.40(+1.12%)
Jan 24, 2017	33.05	36.10	33.05	35.85	10,658	+1.20(+3.46%)
Jan 23, 2017	34.95	36.00	34.50	34.65	6,233	-0.20(-0.57%)
Jan 20, 2017	34.80	35.35	34.75	34.85	6,483	+0.05(+0.14%)
Jan 19, 2017	35.06	35.06	34.75	34.80	2,216	-0.40(-1.14%)
Jan 18, 2017	35.15	35.45	34.90	35.20	6,211	-0.45(-1.26%)
Jan 17, 2017	36.25	36.35	35.65	35.65	6,143	-0.55(-1.52%)
Jan 13, 2017		36.20	36.20	36.20	0	+0.45(+1.26%)
Jan 12, 2017	36.10	36.70	35.50	35.75	14,438	-0.55(-1.52%)
Jan 11, 2017	36.00	36.90	35.55	36.30	18,403	+0.15(+0.41%)
Jan 10, 2017	35.55	36.70	35.50	36.15	32,983	+0.60(+1.69%)
Jan 09, 2017	35.80	36.25	35.55	35.55	3,416	-0.35(-0.97%)
Jan 06, 2017	36.00	36.10	35.20	35.90	3,780	+0.05(+0.14%)
Jan 05, 2017	36.05	36.15	35.75	35.85	9,031	-0.30(-0.83%)
Jan 04, 2017	35.60	36.15	35.30	36.15	9,401	+0.40(+1.12%)
Jan 03, 2017	36.00	36.20	35.50	35.75	9,504	-0.25(-0.69%)
Dec 30, 2016		36.00	36.00	36.00	0	+0.00(+0.00%)
Dec 29, 2016	35.95	36.25	35.80	36.00	4,853	+0.15(+0.42%)
Dec 28, 2016	35.95	36.00	35.75	35.85	5,933	-0.15(-0.42%)
Dec 27, 2016	35.30	36.05	35.10	36.00	10,778	+0.50(+1.41%)
Dec 23, 2016		35.50	35.50	35.50	0	+0.60(+1.72%)
Dec 22, 2016	35.25	35.60	34.41	34.90	9,502	-1.15(-3.19%)
Dec 21, 2016	36.20	36.85	35.95	36.05	10,549	-0.10(-0.28%)
Dec 20, 2016	35.20	36.45	35.20	36.15	22,259	+0.95(+2.70%)
Dec 19, 2016	34.50	35.25	33.70	35.20	15,282	+0.85(+2.47%)
Dec 16, 2016	34.00	35.10	33.50	34.35	32,528	+0.35(+1.03%)
Dec 15, 2016	33.80	35.30	33.60	34.00	27,685	+1.50(+4.62%)
Dec 14, 2016	32.80	33.10	32.05	32.50	16,095	-0.75(-2.26%)
Dec 13, 2016	32.70	34.50	32.42	33.25	9,816	+0.65(+1.99%)
Dec 12, 2016	32.95	34.60	32.25	32.60	11,990	-0.20(-0.61%)
Dec 09, 2016	32.05	32.95	31.80	32.80	29,257	+0.80(+2.50%)
Dec 08, 2016	32.05	32.15	31.95	32.00	18,553	+0.10(+0.31%)
Dec 07, 2016	32.00	32.15	31.75	31.90	13,360	-0.05(-0.16%)
Dec 06, 2016	32.20	32.25	31.75	31.95	8,366	+0.05(+0.16%)
Dec 05, 2016	31.40	32.00	31.10	31.90	13,061	+1.05(+3.40%)
Dec 02, 2016	31.25	31.45	30.00	30.85	2,368	-0.40(-1.28%)
Dec 01, 2016	30.65	31.45	30.05	31.25	5,918	+0.55(+1.79%)
Nov 30, 2016	31.80	31.85	30.66	30.70	4,200	-0.90(-2.85%)
Nov 29, 2016	31.80	32.05	30.00	31.60	9,549	-0.40(-1.25%)
Nov 28, 2016	32.10	32.80	31.30	32.00	16,064	-0.10(-0.31%)
Nov 25, 2016	32.25	32.25	31.40	32.10	6,645	+0.10(+0.31%)
Nov 23, 2016		32.00	32.00	32.00	0	-0.05(-0.16%)
Nov 22, 2016	31.55	32.15	30.50	32.05	27,038	+0.30(+0.94%)
Nov 21, 2016	31.95	32.15	29.25	31.75	17,164	-0.25(-0.78%)
Nov 18, 2016	30.40	32.00	30.40	32.00	10,720	+1.60(+5.26%)
Nov 17, 2016	30.25	30.65	29.84	30.40	17,581	+0.15(+0.50%)
Nov 16, 2016	30.89	30.92	30.15	30.25	13,814	-0.70(-2.26%)
Nov 15, 2016	31.80	33.00	30.05	30.95	22,412	-1.05(-3.28%)
Nov 14, 2016	32.05	33.47	31.55	32.00	9,351	-0.50(-1.54%)
Nov 11, 2016	30.05	33.20	30.00	32.50	27,666	+2.50(+8.33%)
Nov 10, 2016	27.40	30.90	27.15	30.00	22,948	+2.65(+9.69%)
Nov 09, 2016	26.45	27.35	26.15	27.35	6,954	+0.90(+3.40%)
Nov 08, 2016	25.98	26.45	25.85	26.45	2,985	+0.00(+0.00%)
Nov 07, 2016	26.70	26.70	26.25	26.45	6,389	-0.15(-0.56%)
Nov 04, 2016	26.50	26.80	26.50	26.60	3,753	+0.35(+1.33%)
Nov 03, 2016	26.05	26.40	26.05	26.25	3,255	-0.05(-0.19%)
Nov 02, 2016	26.50	26.50	26.20	26.30	2,650	-0.15(-0.57%)

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.