Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2010	4.906	4.884	4.884	4.884	665	-0.19(-3.70%)
Oct 25, 2010	4.808	5.071	4.808	5.071	5,117	+0.11(+2.27%)
Oct 22, 2010	4.959	4.959	4.959	4.959	2,089	+0.11(+2.33%)
Oct 20, 2010	4.831	4.846	4.846	4.846	13,975	+0.23(+4.88%)
Oct 19, 2010	4.621	4.621	4.621	4.621	850	+0.10(+2.17%)
Oct 14, 2010	4.523	4.522	4.522	4.522	266	+0.01(+0.32%)
Oct 13, 2010	4.523	4.523	4.508	4.508	266	+0.00(+0.00%)
Oct 11, 2010	4.515	4.508	4.508	4.508	266	-0.19(-4.00%)
Oct 08, 2010	4.696	4.696	4.696	4.696	931	+0.19(+4.17%)
Oct 06, 2010	4.523	4.508	4.508	4.508	9,716	+0.00(+0.00%)
Oct 05, 2010	4.530	4.876	4.508	4.508	798	-0.19(-4.00%)
Oct 04, 2010	4.696	4.696	4.696	4.696	133	+0.00(+0.00%)
Oct 01, 2010	4.703	4.703	4.696	4.696	693	-0.28(-5.59%)
Sep 30, 2010	5.004	5.019	4.583	4.974	931	+0.09(+1.85%)
Sep 29, 2010	4.508	4.989	4.508	4.884	483	+0.38(+8.33%)
Sep 28, 2010	4.545	4.576	4.508	4.508	2,390	-0.36(-7.41%)
Sep 27, 2010	4.869	4.869	4.869	4.869	133	+0.36(+8.00%)
Sep 24, 2010	4.658	4.658	4.470	4.508	3,990	+0.00(+0.00%)
Sep 23, 2010	4.515	4.530	4.508	4.508	665	-0.08(-1.64%)
Sep 20, 2010	4.906	4.583	4.583	4.583	3,460	-0.36(-7.29%)
Sep 17, 2010	4.959	4.959	4.741	4.944	3,906	-0.02(-0.30%)
Sep 15, 2010	4.959	4.959	4.959	4.959	2,105	-0.07(-1.35%)
Sep 14, 2010	5.026	5.026	5.026	5.026	133	+0.07(+1.36%)
Sep 13, 2010	4.959	4.959	4.959	4.959	1,331	+0.00(+0.00%)
Sep 08, 2010	4.959	4.959	4.959	4.959	665	+0.08(+1.54%)
Sep 07, 2010	4.876	4.884	4.876	4.884	2,614	+0.02(+0.31%)
Sep 03, 2010	4.831	4.869	4.831	4.869	266	+0.06(+1.25%)
Sep 01, 2010	4.771	4.808	4.808	4.808	4,525	+0.00(+0.00%)
Aug 30, 2010	4.808	4.808	4.808	4.808	4,525	+0.00(+0.00%)
Aug 27, 2010	4.808	4.808	4.808	4.808	3,327	-0.01(-0.16%)
Aug 26, 2010	4.808	4.823	4.808	4.816	12,484	-0.02(-0.31%)
Aug 25, 2010	4.831	4.831	4.831	4.831	133	-0.02(-0.31%)
Aug 24, 2010	4.853	4.853	4.846	4.846	2,261	+0.00(+0.00%)
Aug 23, 2010	4.921	4.921	4.846	4.846	8,253	-0.11(-2.27%)
Aug 20, 2010	4.936	4.959	4.921	4.959	4,791	-0.11(-2.22%)
Aug 18, 2010	4.846	5.071	5.071	5.071	21,695	+0.26(+5.47%)
Aug 17, 2010	4.808	4.808	4.808	4.808	665	+0.03(+0.63%)
Aug 16, 2010	4.778	4.808	4.771	4.778	2,928	+0.05(+0.95%)
Aug 12, 2010	4.696	4.733	4.733	4.733	25,954	+0.04(+0.80%)
Aug 11, 2010	4.884	4.884	4.696	4.696	3,993	-0.19(-3.85%)
Aug 10, 2010	4.884	4.884	4.884	4.884	1,331	+0.00(+0.00%)
Aug 09, 2010	4.591	4.884	4.591	4.884	1,265	+0.31(+6.73%)
Aug 05, 2010	4.508	4.576	4.576	4.576	6,655	+0.08(+1.74%)
Aug 04, 2010	4.508	4.523	4.485	4.497	3,549	+0.03(+0.60%)
Aug 03, 2010	4.500	4.508	4.470	4.470	3,232	-0.04(-0.83%)
Aug 02, 2010	4.508	4.598	4.508	4.508	5,595	+0.00(+0.00%)
Jul 30, 2010	4.515	4.628	4.508	4.508	4,611	-0.03(-0.67%)
Jul 28, 2010	4.545	4.538	4.538	4.538	1,996	-0.22(-4.58%)
Jul 27, 2010	4.658	4.756	4.658	4.756	496	+0.23(+5.15%)
Jul 26, 2010	4.523	4.523	4.523	4.523	263	-0.32(-6.52%)
Jul 23, 2010	4.808	4.838	4.515	4.838	1,760	+0.14(+3.04%)
Jul 22, 2010	4.545	4.883	4.433	4.696	5,732	-0.19(-3.85%)
Jul 21, 2010	5.019	5.026	4.545	4.884	8,274	-0.04(-0.76%)
Jul 20, 2010	4.951	5.034	4.884	4.921	70,010	-0.05(-1.06%)
Jul 16, 2010	4.974	4.974	4.974	4.974	266	+0.09(+1.85%)
Jul 15, 2010	5.259	5.259	4.553	4.884	14,227	-0.39(-7.41%)
Jul 14, 2010	5.259	5.274	5.259	5.274	532	+0.20(+4.00%)
Jul 13, 2010	5.387	5.387	4.951	5.071	1,767	-0.19(-3.57%)
Jul 09, 2010	5.259	5.259	5.259	5.259	399	+0.00(+0.00%)
Jul 08, 2010	5.259	5.259	5.248	5.259	5,922	+0.00(+0.00%)
Jul 07, 2010	5.259	5.259	5.259	5.259	399	+0.00(+0.00%)
Jul 02, 2010	5.259	5.259	5.259	5.259	6,122	-0.18(-3.38%)
Jun 30, 2010	5.447	5.443	5.443	5.443	133	-0.00(-0.07%)
Jun 29, 2010	5.447	5.447	5.447	5.447	3,372	+0.00(+0.00%)
Jun 25, 2010	3.944	5.462	3.944	5.447	2,129	-0.29(-5.10%)
Jun 24, 2010	5.635	5.740	5.635	5.740	798	+0.11(+1.87%)
Jun 23, 2010	5.635	5.635	5.635	5.635	843	+0.00(+0.00%)
Jun 22, 2010	5.635	5.635	5.635	5.635	931	+0.00(+0.00%)
Jun 21, 2010	5.635	5.635	5.635	5.635	178	-0.01(-0.13%)
Jun 18, 2010	5.635	5.642	5.635	5.642	2,129	+0.38(+7.28%)
Jun 17, 2010	5.755	5.755	5.259	5.259	2,023	-0.51(-8.91%)
Jun 15, 2010	5.259	5.774	5.774	5.774	2,262	+0.03(+0.52%)
Jun 11, 2010	5.748	5.744	5.744	5.744	4,924	-0.33(-5.50%)
Jun 09, 2010	6.078	6.078	6.078	6.078	0	-0.12(-1.94%)
Jun 08, 2010	6.191	6.198	6.191	6.198	2,795	+0.00(+0.00%)
Jun 07, 2010	6.198	6.198	6.198	6.198	933	+0.00(+0.00%)
May 24, 2010	5.935	6.198	6.198	6.198	2,262	+0.26(+4.43%)
May 21, 2010	5.935	5.935	5.935	5.935	292	-0.26(-4.13%)
May 19, 2010	6.011	6.191	6.191	6.191	2,262	-0.01(-0.12%)
May 17, 2010	6.198	6.198	6.198	6.198	1,197	+0.19(+3.13%)
May 14, 2010	6.048	6.048	6.011	6.011	758	-0.19(-3.03%)
May 13, 2010	6.221	6.221	6.198	6.198	532	+0.00(+0.00%)
May 12, 2010	6.198	6.198	6.198	6.198	1,253	+0.00(+0.00%)
May 11, 2010	6.202	6.202	6.198	6.198	1,983	+0.00(+0.00%)
May 07, 2010	6.198	6.198	6.198	6.198	0	+0.00(+0.00%)
May 06, 2010	6.202	6.208	6.198	6.198	4,325	-0.19(-2.94%)
May 03, 2010	6.386	6.386	6.386	6.386	0	+0.19(+3.03%)
Apr 30, 2010	6.213	6.213	6.198	6.198	399	+0.19(+3.13%)
Apr 29, 2010	6.071	6.071	6.011	6.011	399	-0.63(-9.50%)
Apr 26, 2010	6.642	6.642	6.642	6.642	0	+0.30(+4.74%)
Apr 22, 2010	6.341	6.341	6.341	6.341	0	+0.00(+0.00%)
Apr 21, 2010	6.574	6.574	6.341	6.341	2,795	+0.14(+2.30%)
Apr 20, 2010	6.198	6.198	6.183	6.198	2,110	+0.00(+0.00%)
Apr 19, 2010	6.198	6.206	6.198	6.198	399	+0.19(+3.13%)
Apr 16, 2010	6.011	6.011	6.011	6.011	1,264	-0.08(-1.23%)
Apr 15, 2010	6.067	6.086	6.048	6.086	1,104	+0.00(+0.00%)
Apr 13, 2010	6.086	6.086	6.086	6.086	0	-0.04(-0.61%)
Apr 12, 2010	6.131	6.131	6.086	6.123	1,996	+0.04(+0.62%)
Apr 05, 2010	6.086	6.086	6.086	6.086	0	+0.08(+1.25%)
Apr 01, 2010	6.011	6.011	6.011	6.011	133	-0.08(-1.23%)
Mar 31, 2010	6.063	6.086	6.063	6.086	266	+0.28(+4.79%)
Mar 30, 2010	6.180	6.180	5.635	5.808	5,186	+0.32(+5.89%)
Mar 29, 2010	5.868	5.973	5.409	5.485	9,408	-0.53(-8.75%)
Mar 26, 2010	5.845	6.011	5.823	6.011	3,588	-0.18(-2.91%)
Mar 25, 2010	6.003	6.191	5.995	6.191	22,042	+0.37(+6.32%)
Mar 22, 2010	5.823	5.823	5.823	5.823	0	+0.00(+0.00%)
Mar 18, 2010	5.823	5.823	5.823	5.823	0	-0.14(-2.27%)
Mar 16, 2010	5.958	5.958	5.958	5.958	0	+0.29(+5.03%)
Mar 15, 2010	5.680	5.680	5.672	5.672	4,126	-0.09(-1.56%)
Mar 10, 2010	5.763	5.763	5.763	5.763	0	+0.13(+2.27%)
Mar 09, 2010	5.447	5.635	5.447	5.635	7,986	+0.14(+2.46%)
Mar 05, 2010	5.500	5.500	5.500	5.500	0	+0.05(+0.97%)
Mar 04, 2010	5.447	5.447	5.447	5.447	161	+0.00(+0.00%)
Mar 02, 2010	5.447	5.447	5.447	5.447	399	-0.00(-0.00%)
Mar 01, 2010	5.447	5.447	5.447	5.447	931	+0.00(+0.00%)
Feb 26, 2010	5.451	5.451	5.447	5.447	13,176	-0.05(-0.96%)
Feb 24, 2010	5.447	5.500	5.500	5.500	1,197	+0.05(+0.97%)
Feb 23, 2010	5.447	5.447	5.447	5.447	1,331	-0.18(-3.20%)
Feb 22, 2010	5.522	5.635	5.522	5.627	919	+0.11(+1.90%)
Feb 19, 2010	5.522	5.522	5.522	5.522	133	+0.00(+0.00%)
Feb 18, 2010	5.522	5.522	5.522	5.522	3,993	-0.07(-1.21%)
Feb 16, 2010	5.522	5.590	5.590	5.590	1,197	+0.07(+1.22%)
Feb 12, 2010	5.522	5.522	5.522	5.522	3,460	+0.00(+0.00%)
Feb 09, 2010	5.522	5.522	5.522	5.522	1,197	-0.14(-2.52%)
Feb 08, 2010	5.526	5.665	5.522	5.665	2,556	-0.01(-0.13%)
Feb 02, 2010	5.672	5.672	5.672	5.672	798	+0.00(+0.00%)
Feb 01, 2010	5.665	5.672	5.665	5.672	805	+0.01(+0.13%)
Jan 29, 2010	5.522	5.710	5.522	5.665	2,395	-0.01(-0.13%)
Jan 28, 2010	5.672	5.676	5.672	5.672	5,084	+0.00(+0.07%)
Jan 27, 2010	5.672	5.672	5.657	5.669	3,433	-0.03(-0.46%)
Jan 26, 2010	5.684	5.695	5.672	5.695	2,528	-0.11(-1.94%)
Jan 25, 2010	5.676	5.808	5.672	5.808	4,791	+0.02(+0.26%)
Jan 22, 2010	5.462	5.973	5.447	5.793	4,658	+0.12(+2.12%)
Jan 21, 2010	5.676	5.853	5.635	5.672	10,248	+0.04(+0.67%)
Jan 20, 2010	5.635	5.635	5.635	5.635	665	-0.04(-0.66%)
Jan 19, 2010	5.680	5.680	5.672	5.672	795	+0.00(+0.00%)
Jan 14, 2010	5.289	5.672	5.672	5.672	665	+0.14(+2.44%)
Jan 13, 2010	5.116	5.537	5.116	5.537	950	+0.44(+8.70%)
Jan 12, 2010	4.936	5.094	4.936	5.094	4,151	+0.36(+7.62%)
Jan 08, 2010	4.666	4.733	4.733	4.733	3,194	-0.14(-2.78%)
Jan 07, 2010	4.696	4.929	4.696	4.869	2,262	+0.32(+7.11%)
Jan 05, 2010	4.545	4.545	4.545	4.545	0	-0.38(-7.77%)
Jan 04, 2010	4.929	4.929	4.808	4.929	6,528	-0.03(-0.60%)
Dec 31, 2009	4.921	4.959	4.959	4.959	17,036	+0.04(+0.76%)
Dec 30, 2009	4.914	4.921	4.703	4.921	7,235	-0.00(-0.08%)
Dec 29, 2009	4.925	4.925	4.925	4.925	532	+0.22(+4.71%)
Dec 28, 2009	4.560	4.763	4.553	4.703	8,092	-0.07(-1.42%)
Dec 23, 2009	4.771	4.771	4.771	4.771	0	+0.17(+3.59%)
Dec 21, 2009	4.606	4.606	4.606	4.606	0	-0.32(-6.55%)
Dec 18, 2009	4.929	4.929	4.906	4.929	532	-0.00(-0.00%)
Dec 15, 2009	4.906	4.929	4.929	4.929	399	+0.31(+6.67%)
Dec 14, 2009	4.530	4.621	4.523	4.621	6,288	+0.00(+0.00%)
Dec 11, 2009	4.621	4.621	4.621	4.621	3,227	-0.01(-0.16%)
Dec 10, 2009	4.929	4.940	4.530	4.628	6,069	-0.26(-5.23%)
Dec 08, 2009	4.884	4.884	4.884	4.884	0	+0.19(+4.00%)
Dec 04, 2009	4.696	4.696	4.696	4.696	0	-0.35(-6.92%)
Dec 02, 2009	5.041	5.045	5.045	5.045	5,190	-0.03(-0.52%)
Dec 01, 2009	4.418	5.071	4.418	5.071	1,331	-0.00(-0.00%)
Nov 27, 2009	4.433	5.071	5.071	5.071	665	+0.49(+10.66%)
Nov 25, 2009	4.583	4.583	4.583	4.583	732	+0.00(+0.00%)
Nov 24, 2009	4.696	5.259	4.282	4.583	10,514	-0.11(-2.40%)
Nov 23, 2009	4.816	5.372	4.613	4.696	11,813	+0.11(+2.46%)
Nov 20, 2009	5.297	5.297	4.583	4.583	16,932	-0.75(-14.09%)
Nov 19, 2009	5.349	5.349	5.334	5.334	5,816	-0.11(-2.07%)
Nov 18, 2009	5.447	5.447	5.447	5.447	311	+0.01(+0.17%)
Nov 13, 2009	5.319	5.438	5.438	5.438	2,662	+0.30(+5.90%)
Nov 12, 2009	5.113	5.135	5.113	5.135	399	-0.60(-10.42%)
Nov 11, 2009	5.447	5.733	5.447	5.733	7,570	+0.14(+2.42%)
Nov 09, 2009	5.597	5.597	5.597	5.597	0	-0.11(-1.84%)
Nov 06, 2009	5.560	5.733	5.282	5.702	2,410	-0.01(-0.13%)
Nov 05, 2009	5.560	5.710	5.560	5.710	1,747	-0.00(-0.00%)
Nov 04, 2009	5.710	5.710	5.710	5.710	6,588	-0.08(-1.30%)
Nov 03, 2009	5.785	5.785	5.785	5.785	1,317	+0.00(+0.00%)

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.