Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2009	5.823	5.823	5.823	5.823	0	+0.08(+1.31%)
Oct 27, 2009	5.748	5.748	5.748	5.748	0	-0.28(-4.61%)
Oct 23, 2009	6.026	6.026	6.026	6.026	0	-0.20(-3.14%)
Oct 22, 2009	6.198	6.221	6.198	6.221	4,500	+0.02(+0.36%)
Oct 21, 2009	6.198	6.206	6.198	6.198	3,460	-0.14(-2.25%)
Oct 20, 2009	6.093	6.341	6.093	6.341	1,064	+0.44(+7.52%)
Oct 19, 2009	5.935	5.935	5.898	5.898	2,406	-0.24(-3.92%)
Oct 14, 2009	6.258	6.138	6.138	6.138	4,126	+0.13(+2.12%)
Oct 12, 2009	5.748	6.011	6.011	6.011	35,537	+0.30(+5.26%)
Oct 06, 2009	5.710	5.710	5.710	5.710	0	+0.14(+2.56%)
Oct 02, 2009	5.567	5.567	5.567	5.567	0	-0.49(-8.06%)
Oct 01, 2009	6.056	6.056	6.056	6.056	359	-0.02(-0.25%)
Sep 30, 2009	6.048	6.341	6.048	6.071	1,730	+0.02(+0.37%)
Sep 29, 2009	5.935	6.048	5.560	6.048	1,291	+0.11(+1.90%)
Sep 25, 2009	5.935	5.935	5.935	5.935	1,064	+0.00(+0.00%)
Sep 24, 2009	5.860	6.011	5.860	5.935	27,438	+0.11(+1.94%)
Sep 23, 2009	5.823	5.823	5.823	5.823	765	-0.23(-3.85%)
Sep 22, 2009	6.011	6.056	6.011	6.056	4,679	+0.23(+4.00%)
Sep 21, 2009	6.048	6.048	5.823	5.823	2,835	-0.23(-3.85%)
Sep 18, 2009	6.168	6.168	6.056	6.056	5,989	+0.00(+0.00%)
Sep 17, 2009	6.011	6.123	6.011	6.056	6,792	-0.03(-0.49%)
Sep 16, 2009	6.386	6.386	6.056	6.086	9,506	+0.00(+0.00%)
Sep 14, 2009	6.176	6.086	6.086	6.086	3,460	-0.30(-4.71%)
Sep 10, 2009	6.161	6.386	6.386	6.386	665	+0.23(+3.66%)
Sep 09, 2009	6.048	6.161	6.048	6.161	16,561	+0.15(+2.50%)
Sep 08, 2009	6.011	6.011	6.011	6.011	10,914	+0.00(+0.00%)
Sep 03, 2009	6.003	6.011	6.011	6.011	11,313	+0.00(+0.00%)
Sep 02, 2009	6.011	6.011	6.011	6.011	2,028	-0.08(-1.23%)
Aug 26, 2009	5.702	6.086	5.702	6.086	3,149	+0.15(+2.58%)
Aug 24, 2009	5.605	5.932	5.932	5.932	2,262	+0.11(+1.88%)
Aug 21, 2009	5.560	5.823	5.560	5.823	1,997	+0.55(+10.40%)
Aug 20, 2009	5.274	5.274	5.274	5.274	6,721	+0.02(+0.29%)
Aug 19, 2009	5.259	5.259	5.259	5.259	133	+0.19(+3.70%)
Aug 18, 2009	5.259	5.259	4.959	5.071	4,059	-0.50(-8.91%)
Aug 14, 2009	5.650	5.650	5.334	5.567	2,828	-0.07(-1.20%)
Aug 13, 2009	5.635	5.635	5.635	5.635	1,331	-0.41(-6.72%)
Aug 12, 2009	6.041	6.041	6.041	6.041	931	+0.03(+0.50%)
Aug 07, 2009	6.011	6.011	6.011	6.011	6,122	+0.26(+4.58%)
Aug 06, 2009	5.823	6.198	5.748	5.748	2,934	-0.64(-10.00%)
Aug 05, 2009	6.386	6.386	6.386	6.386	2,662	+0.00(+0.00%)
Aug 04, 2009	6.341	6.386	6.341	6.386	12,112	+0.38(+6.25%)
Jul 31, 2009	6.011	6.011	6.011	6.011	18,500	+0.57(+10.50%)
Jul 28, 2009	5.440	5.440	5.440	5.440	5,190	+0.13(+2.41%)
Jul 27, 2009	5.394	5.394	5.071	5.312	19,875	-0.08(-1.53%)
Jul 24, 2009	5.034	5.394	5.034	5.394	25,492	+0.44(+8.79%)
Jul 23, 2009	4.921	4.959	4.899	4.959	798	+0.06(+1.23%)
Jul 22, 2009	4.899	4.899	4.899	4.899	1,331	+0.05(+1.09%)
Jul 21, 2009	4.959	4.959	4.846	4.846	798	+0.03(+0.62%)
Jul 17, 2009	4.921	4.816	4.816	4.816	1,863	-0.13(-2.58%)
Jul 15, 2009	4.944	4.944	4.944	4.944	133	-0.22(-4.22%)
Jul 14, 2009	4.816	5.162	4.741	5.162	2,500	+0.26(+5.37%)
Jul 13, 2009	4.703	4.899	4.703	4.899	665	+0.20(+4.32%)
Jul 10, 2009	4.696	4.696	4.696	4.696	133	+0.03(+0.64%)
Jul 08, 2009	4.666	4.666	4.666	4.666	0	-0.19(-3.87%)
Jul 07, 2009	4.853	4.853	4.853	4.853	133	+0.23(+4.87%)
Jul 06, 2009	4.613	4.628	4.613	4.628	2,662	-0.62(-11.87%)
Jun 30, 2009	5.252	5.252	5.252	5.252	0	+0.31(+6.33%)
Jun 29, 2009	4.921	5.026	4.921	4.939	4,992	+0.02(+0.37%)
Jun 23, 2009	4.929	4.921	4.921	4.921	4,924	-0.03(-0.61%)
Jun 22, 2009	5.041	5.041	4.951	4.951	1,064	-0.30(-5.72%)
Jun 18, 2009	5.252	5.252	5.252	5.252	665	+0.22(+4.33%)
Jun 17, 2009	5.034	5.034	5.034	5.034	1,221	+0.00(+0.00%)
Jun 08, 2009	5.034	5.034	5.034	5.034	0	-0.05(-0.89%)
Jun 04, 2009	5.086	5.086	4.921	5.079	4,469	-0.01(-0.15%)
Jun 03, 2009	5.086	5.086	5.086	5.086	266	+0.01(+0.15%)
Jun 02, 2009	5.079	5.079	5.079	5.079	332	-0.11(-2.03%)
Jun 01, 2009	5.184	5.184	5.064	5.184	8,164	+0.00(+0.00%)
May 29, 2009	4.921	5.184	4.884	5.184	8,970	+0.22(+4.39%)
May 28, 2009	5.237	5.237	4.966	4.966	3,993	-0.22(-4.20%)
May 26, 2009	5.184	5.184	5.184	5.184	0	+0.26(+5.34%)
May 21, 2009	4.921	4.921	4.921	4.921	0	+0.33(+7.20%)
May 20, 2009	4.591	4.591	4.591	4.591	199	+0.01(+0.17%)
May 19, 2009	4.583	4.583	4.583	4.583	4,259	-0.15(-3.17%)
May 18, 2009	4.583	4.733	4.508	4.733	532	+0.00(+0.00%)
May 15, 2009	4.733	4.733	4.733	4.733	266	+0.00(+0.00%)
May 14, 2009	4.726	4.733	4.726	4.733	266	+0.21(+4.67%)
May 13, 2009	4.282	4.522	4.282	4.522	12,785	+0.20(+4.67%)
May 12, 2009	4.237	4.350	4.237	4.320	242,383	+0.08(+1.95%)
May 11, 2009	4.298	4.298	4.027	4.237	8,518	+0.04(+1.04%)
May 08, 2009	4.194	4.194	4.194	4.194	133	-0.13(-2.92%)
May 07, 2009	4.869	4.876	4.050	4.320	36,613	+0.07(+1.59%)
May 06, 2009	4.140	4.508	4.132	4.252	4,578	+0.12(+2.91%)
May 05, 2009	4.200	4.200	3.944	4.132	5,218	+0.08(+2.00%)
May 04, 2009	4.051	4.051	4.051	4.051	133	+0.11(+2.70%)
May 01, 2009	3.944	3.944	3.944	3.944	266	-0.06(-1.54%)
Apr 30, 2009	4.485	4.493	4.006	4.006	2,928	-0.01(-0.34%)
Apr 29, 2009	3.862	4.320	3.854	4.020	9,955	+0.21(+5.52%)
Apr 28, 2009	4.057	4.057	3.809	3.809	7,588	-0.26(-6.28%)
Apr 27, 2009	4.320	4.320	4.065	4.065	1,199	-0.26(-5.91%)
Apr 23, 2009	4.320	4.320	4.320	4.320	0	-0.22(-4.80%)
Apr 22, 2009	4.538	4.538	4.538	4.538	133	+0.26(+5.96%)
Apr 21, 2009	4.282	4.282	4.282	4.282	266	+0.23(+5.56%)
Apr 20, 2009	4.057	4.057	4.050	4.057	1,730	+0.20(+5.26%)
Apr 17, 2009	3.989	4.020	3.787	3.854	56,833	-0.13(-3.21%)
Apr 16, 2009	4.358	4.395	3.952	3.982	33,121	-0.26(-6.19%)
Apr 15, 2009	3.944	4.245	3.944	4.245	6,455	+0.49(+13.00%)
Apr 14, 2009	3.809	3.809	3.757	3.757	399	-0.19(-4.76%)
Apr 13, 2009	3.907	3.944	3.832	3.944	23,958	-0.11(-2.78%)
Apr 09, 2009	4.132	4.132	3.869	4.057	9,938	+0.23(+5.88%)
Apr 08, 2009	4.110	4.132	3.832	3.832	825	+0.00(+0.00%)
Apr 07, 2009	3.832	3.832	3.832	3.832	798	-0.11(-2.86%)
Apr 06, 2009	3.944	3.944	3.944	3.944	1,289	-0.05(-1.20%)
Apr 03, 2009	3.992	3.992	3.992	3.992	133	+0.05(+1.22%)
Apr 02, 2009	4.320	4.320	3.944	3.944	3,660	-0.04(-0.94%)
Apr 01, 2009	3.982	3.982	3.982	3.982	6,655	-0.23(-5.53%)
Mar 31, 2009	3.959	4.485	3.959	4.215	3,792	+0.17(+4.28%)
Mar 30, 2009	3.757	4.177	3.757	4.042	1,597	-0.41(-9.12%)
Mar 26, 2009	3.681	4.500	3.681	4.448	9,406	+0.69(+18.40%)
Mar 25, 2009	3.614	3.757	3.614	3.757	1,730	-0.75(-16.67%)
Mar 24, 2009	4.515	4.553	4.508	4.508	1,597	-0.30(-6.25%)
Mar 23, 2009	4.929	4.929	4.808	4.808	133	-0.21(-4.28%)
Mar 20, 2009	5.026	5.034	5.023	5.023	399	-0.12(-2.39%)
Mar 18, 2009	5.071	5.627	4.884	5.147	17,083	-0.57(-9.99%)
Mar 17, 2009	6.101	6.101	5.718	5.718	2,443	-0.14(-2.31%)
Mar 16, 2009	5.259	6.386	5.259	5.853	2,928	+1.08(+22.68%)
Mar 13, 2009	5.244	5.244	4.771	4.771	998	+0.26(+5.66%)
Mar 11, 2009	4.508	4.515	4.515	4.515	1,863	+0.12(+2.74%)
Mar 10, 2009	3.854	4.410	3.854	4.395	1,883	+0.56(+14.71%)
Mar 09, 2009	3.569	3.832	3.569	3.832	2,262	+0.26(+7.37%)
Mar 06, 2009	3.727	3.806	3.569	3.569	6,480	-0.23(-5.94%)
Mar 05, 2009	3.749	3.802	3.719	3.794	2,828	-0.04(-0.98%)
Mar 04, 2009	3.854	5.154	3.832	3.832	6,737	-0.30(-7.27%)
Mar 02, 2009	4.132	4.132	4.132	4.132	3,194	-0.24(-5.53%)
Feb 27, 2009	4.328	4.374	4.298	4.374	931	+0.18(+4.34%)
Feb 26, 2009	4.140	4.192	4.132	4.192	9,151	-0.16(-3.63%)
Feb 25, 2009	4.132	4.358	4.132	4.350	1,464	+0.11(+2.48%)
Feb 24, 2009	4.140	4.245	4.140	4.245	5,883	+0.33(+8.45%)
Feb 23, 2009	3.907	3.914	3.907	3.914	1,011	+0.05(+1.17%)
Feb 20, 2009	3.839	3.869	3.757	3.869	3,480	-0.32(-7.71%)
Feb 19, 2009	3.832	4.192	3.832	4.192	7,320	+0.44(+11.60%)
Feb 18, 2009	3.884	3.884	3.689	3.757	1,464	-0.14(-3.47%)
Feb 17, 2009	4.282	4.282	3.869	3.892	1,331	-0.39(-9.12%)
Feb 13, 2009	4.395	4.395	4.282	4.282	266	-0.12(-2.73%)
Feb 12, 2009	4.403	4.403	4.403	4.403	266	-0.11(-2.33%)
Feb 10, 2009	4.508	4.508	4.508	4.508	17,835	-0.39(-7.98%)
Feb 09, 2009	5.124	5.409	4.899	4.899	4,392	-0.40(-7.52%)
Feb 06, 2009	5.297	5.297	5.297	5.297	665	+0.62(+13.16%)
Feb 04, 2009	4.681	4.681	4.681	4.681	133	+0.65(+16.19%)
Feb 03, 2009	4.029	4.029	4.029	4.029	1,086	-0.18(-4.25%)
Feb 02, 2009	4.125	4.512	4.095	4.207	7,693	-0.30(-6.67%)
Jan 30, 2009	4.658	4.658	4.230	4.508	12,171	-0.31(-6.45%)
Jan 26, 2009	5.409	4.819	4.819	4.819	2,528	-0.07(-1.47%)
Jan 23, 2009	4.891	4.891	4.891	4.891	133	+0.01(+0.15%)
Jan 22, 2009	4.823	5.101	4.823	4.884	13,842	+0.11(+2.36%)
Jan 21, 2009	5.079	5.079	4.771	4.771	7,701	-0.32(-6.20%)
Jan 20, 2009	5.116	5.116	5.086	5.086	266	-0.68(-11.83%)
Jan 16, 2009	5.086	5.853	5.086	5.769	1,331	+0.19(+3.34%)
Jan 15, 2009	5.627	5.627	5.086	5.582	459	+0.39(+7.53%)
Jan 14, 2009	5.530	5.530	5.192	5.192	1,197	-0.45(-7.99%)
Jan 13, 2009	5.830	5.841	5.635	5.642	15,080	-0.18(-3.10%)
Jan 09, 2009	5.823	5.823	5.823	5.823	0	-0.00(-0.00%)
Jan 08, 2009	5.943	5.943	5.823	5.823	1,796	-0.11(-1.90%)
Jan 07, 2009	6.033	6.033	5.823	5.935	11,031	-0.21(-3.42%)
Jan 06, 2009	7.318	7.318	6.146	6.146	2,662	+0.25(+4.20%)
Jan 05, 2009	5.830	5.898	5.830	5.898	1,784	-0.15(-2.48%)
Jan 02, 2009	6.048	6.048	6.048	6.048	133	-0.86(-12.50%)
Dec 31, 2008	6.762	6.927	6.281	6.912	6,540	+0.15(+2.22%)
Dec 30, 2008	7.588	7.588	6.270	6.762	12,805	-0.75(-10.00%)
Dec 29, 2008	7.513	7.513	7.513	7.513	1,530	+0.00(+0.00%)
Dec 26, 2008	7.513	7.513	6.875	7.513	16,371	+0.52(+7.41%)
Dec 24, 2008	6.754	9.609	6.236	6.995	70,222	+0.83(+13.54%)
Dec 23, 2008	6.762	6.784	6.161	6.161	4,880	-0.10(-1.56%)
Dec 22, 2008	6.258	6.258	6.258	6.258	133	-0.35(-5.34%)
Dec 18, 2008	6.619	6.612	6.612	6.612	4,392	+0.04(+0.57%)
Dec 17, 2008	6.574	6.574	6.349	6.574	1,331	-0.20(-2.89%)
Dec 16, 2008	6.762	6.818	6.762	6.769	732	+0.20(+2.97%)
Dec 11, 2008	6.574	6.574	6.574	6.574	133	+0.00(+0.01%)
Dec 09, 2008	6.762	6.573	6.573	6.573	1,996	-0.19(-2.79%)
Dec 08, 2008	7.025	7.025	6.762	6.762	399	-0.58(-7.88%)
Dec 05, 2008	6.236	7.340	6.198	7.340	1,064	+0.41(+5.98%)
Dec 04, 2008	6.011	8.264	6.011	6.926	3,559	+0.92(+15.24%)
Dec 03, 2008	6.386	6.491	6.011	6.011	8,497	-0.42(-6.56%)
Dec 02, 2008	6.409	6.433	6.386	6.433	6,390	+0.01(+0.14%)
Dec 01, 2008	6.400	6.424	6.386	6.424	2,063	+0.11(+1.79%)
Nov 28, 2008	6.289	6.311	6.289	6.311	532	+0.00(+0.00%)
Nov 26, 2008	6.311	6.311	6.311	6.311	2,528	+0.08(+1.20%)
Nov 25, 2008	6.236	6.236	6.236	6.236	133	-0.16(-2.47%)
Nov 24, 2008	6.394	6.394	6.273	6.394	952	-0.58(-8.30%)
Nov 21, 2008	6.041	6.972	5.898	6.972	1,730	+0.21(+3.11%)
Nov 20, 2008	6.582	6.762	6.574	6.762	798	+0.19(+2.86%)
Nov 19, 2008	6.582	6.582	6.574	6.574	1,169	-0.03(-0.46%)
Nov 18, 2008	6.754	6.762	6.499	6.604	7,919	+0.19(+2.93%)
Nov 17, 2008	6.412	6.416	6.412	6.416	465	-0.30(-4.47%)
Nov 14, 2008	6.386	6.717	6.386	6.717	3,473	+0.42(+6.68%)
Nov 13, 2008	6.950	6.950	6.296	6.296	1,410	-0.65(-9.41%)
Nov 12, 2008	7.137	7.137	6.912	6.950	15,972	-0.19(-2.63%)
Nov 10, 2008	7.137	7.138	7.138	7.138	665	+0.00(+0.00%)
Nov 07, 2008	7.145	7.194	7.137	7.138	2,675	+0.00(+0.00%)
Nov 06, 2008	7.145	7.145	7.137	7.137	399	+0.00(+0.00%)
Nov 05, 2008	7.701	7.701	7.137	7.137	1,730	-0.38(-5.00%)
Nov 04, 2008	7.513	7.513	7.513	7.513	332	-0.19(-2.44%)

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.