Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	36.22	36.56	35.91	35.91	5,414	-0.04(-0.11%)
Oct 30, 2018	35.67	36.15	35.55	35.95	10,189	+0.10(+0.28%)
Oct 29, 2018	36.17	36.50	35.40	35.85	7,701	+0.08(+0.22%)
Oct 26, 2018	35.05	36.46	35.00	35.77	12,400	+0.52(+1.48%)
Oct 25, 2018	35.00	35.50	35.00	35.25	9,239	+0.59(+1.70%)
Oct 24, 2018	36.57	37.63	34.66	34.66	28,551	-2.36(-6.37%)
Oct 23, 2018	36.09	37.40	36.09	37.02	6,528	+0.92(+2.55%)
Oct 22, 2018	36.25	36.25	35.72	36.10	11,194	-0.25(-0.69%)
Oct 19, 2018	36.89	37.17	36.22	36.35	17,700	-0.73(-1.97%)
Oct 18, 2018	37.60	38.25	37.00	37.08	9,591	-0.49(-1.30%)
Oct 17, 2018	37.26	37.78	36.89	37.57	10,765	+0.42(+1.13%)
Oct 16, 2018	36.51	37.20	36.06	37.15	18,236	+0.67(+1.84%)
Oct 15, 2018	37.05	37.60	35.60	36.48	9,205	-0.45(-1.22%)
Oct 12, 2018	38.10	38.51	36.64	36.93	17,700	-0.77(-2.04%)
Oct 11, 2018	38.16	38.45	37.70	37.70	11,028	-0.46(-1.21%)
Oct 10, 2018	38.80	39.10	38.08	38.16	8,115	-0.37(-0.96%)
Oct 09, 2018	39.29	39.62	38.46	38.53	10,604	-0.16(-0.41%)
Oct 08, 2018	38.51	39.14	38.42	38.69	8,962	+0.23(+0.60%)
Oct 05, 2018	39.77	39.77	38.30	38.46	8,500	-0.54(-1.38%)
Oct 04, 2018	38.53	39.67	38.50	39.00	12,898	+0.31(+0.80%)
Oct 03, 2018	37.75	38.78	37.75	38.69	14,751	+1.19(+3.17%)
Oct 02, 2018	38.75	38.75	37.43	37.50	7,338	-1.21(-3.13%)
Oct 01, 2018	39.47	40.12	38.55	38.71	9,608	-0.59(-1.50%)
Sep 28, 2018	39.25	40.00	38.85	39.30	11,600	+0.10(+0.26%)
Sep 27, 2018	39.65	40.20	38.25	39.20	8,362	-0.45(-1.13%)
Sep 26, 2018	40.10	40.10	39.50	39.65	10,408	-0.45(-1.12%)
Sep 25, 2018	40.70	40.70	39.95	40.10	5,294	-0.15(-0.37%)
Sep 24, 2018	41.05	41.05	40.01	40.25	7,903	-0.95(-2.31%)
Sep 21, 2018	41.00	41.20	41.00	41.20	29,500	+0.00(+0.00%)
Sep 20, 2018	40.45	41.27	40.40	41.20	12,159	+0.95(+2.36%)
Sep 19, 2018	40.45	40.80	40.25	40.25	16,034	+0.05(+0.12%)
Sep 18, 2018	40.80	40.85	39.95	40.20	14,373	-0.80(-1.95%)
Sep 17, 2018	42.20	42.20	40.95	41.00	12,038	-0.80(-1.91%)
Sep 14, 2018	41.50	42.05	41.50	41.80	22,100	+0.15(+0.36%)
Sep 13, 2018	42.15	42.15	41.55	41.65	22,654	-0.35(-0.83%)
Sep 12, 2018	42.20	42.40	41.75	42.00	14,989	-0.15(-0.36%)
Sep 11, 2018	41.95	42.35	41.65	42.15	13,054	+0.20(+0.48%)
Sep 10, 2018	41.80	42.00	41.60	41.95	9,351	+0.15(+0.36%)
Sep 07, 2018	42.20	42.25	41.70	41.80	5,300	-0.35(-0.83%)
Sep 06, 2018	42.35	42.40	42.05	42.15	10,073	-0.25(-0.59%)
Sep 05, 2018	41.70	42.40	41.70	42.40	16,848	+0.70(+1.68%)
Sep 04, 2018	41.60	41.80	41.50	41.70	14,466	+0.10(+0.24%)
Aug 31, 2018		41.60	41.60	41.60	0	+0.00(+0.00%)
Aug 30, 2018	41.25	41.65	41.20	41.60	10,537	+0.35(+0.85%)
Aug 29, 2018	42.30	42.30	41.25	41.25	20,129	-0.90(-2.14%)
Aug 28, 2018	42.50	42.50	41.90	42.15	7,018	-0.30(-0.71%)
Aug 27, 2018	42.75	42.91	42.45	42.45	15,136	-0.20(-0.47%)
Aug 24, 2018	42.80	43.00	42.41	42.65	19,500	-0.15(-0.35%)
Aug 23, 2018	42.65	42.95	42.65	42.80	16,535	+0.15(+0.35%)
Aug 22, 2018	42.65	42.80	42.10	42.65	18,788	-0.10(-0.23%)
Aug 21, 2018	42.90	42.95	42.75	42.75	15,545	-0.20(-0.47%)
Aug 20, 2018	43.25	43.65	42.80	42.95	10,873	-0.40(-0.92%)
Aug 17, 2018	43.40	43.40	43.23	43.35	11,000	-0.15(-0.34%)
Aug 16, 2018	43.35	43.50	43.25	43.50	11,343	+0.20(+0.46%)
Aug 15, 2018	43.60	43.60	43.30	43.30	14,742	-0.35(-0.80%)
Aug 14, 2018	43.75	43.80	43.35	43.65	4,090	+0.00(+0.00%)
Aug 13, 2018	44.15	44.15	43.40	43.65	6,891	-0.55(-1.24%)
Aug 10, 2018	43.95	44.40	43.95	44.20	10,500	+0.10(+0.23%)
Aug 09, 2018	44.05	44.15	44.00	44.10	15,486	+0.25(+0.57%)
Aug 08, 2018	43.60	43.95	43.30	43.85	5,555	+0.35(+0.80%)
Aug 07, 2018	43.55	43.85	43.30	43.50	5,107	-0.05(-0.11%)
Aug 06, 2018	43.60	43.60	43.25	43.55	4,752	+0.05(+0.11%)
Aug 03, 2018	44.55	44.65	43.35	43.50	9,700	-1.05(-2.36%)
Aug 02, 2018	43.60	44.65	43.60	44.55	13,159	+0.95(+2.18%)

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.