Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	26.25	27.27	26.25	26.84	23,900	+0.31(+1.17%)
Oct 29, 2020	26.30	27.34	25.89	26.53	85,413	-0.02(-0.08%)
Oct 28, 2020	26.00	26.96	25.50	26.55	15,210	+0.40(+1.53%)
Oct 27, 2020	27.04	27.04	26.01	26.15	42,679	-1.02(-3.75%)
Oct 26, 2020	27.54	27.96	26.13	27.17	28,466	-1.41(-4.93%)
Oct 23, 2020	28.12	29.06	27.49	28.58	32,400	+0.49(+1.74%)
Oct 22, 2020	26.87	28.21	26.11	28.09	40,200	+0.90(+3.31%)
Oct 21, 2020	27.40	27.82	26.88	27.19	7,431	+0.09(+0.33%)
Oct 20, 2020	26.35	27.24	26.35	27.10	17,053	+0.70(+2.65%)
Oct 19, 2020	26.91	27.07	25.42	26.40	26,313	-0.35(-1.31%)
Oct 16, 2020	26.89	27.42	26.53	26.75	14,100	-0.34(-1.26%)
Oct 15, 2020	25.98	27.09	25.98	27.09	8,939	+0.43(+1.61%)
Oct 14, 2020	27.80	27.80	26.66	26.66	5,700	-0.76(-2.77%)
Oct 13, 2020	27.45	27.65	27.31	27.42	7,662	-0.01(-0.04%)
Oct 12, 2020	27.60	27.72	27.25	27.43	9,945	-0.04(-0.15%)
Oct 09, 2020	28.06	28.06	27.36	27.47	3,400	-0.42(-1.51%)
Oct 08, 2020	27.35	27.89	26.98	27.89	25,109	+0.29(+1.05%)
Oct 07, 2020	26.93	27.82	26.93	27.60	31,357	+1.00(+3.76%)
Oct 06, 2020	27.15	27.21	26.34	26.60	13,491	-0.16(-0.60%)
Oct 05, 2020	26.25	26.91	26.25	26.76	15,306	+0.78(+3.00%)
Oct 02, 2020	23.85	26.02	23.57	25.98	17,900	+1.83(+7.58%)
Oct 01, 2020	24.07	24.26	23.92	24.15	17,344	+0.00(+0.00%)
Sep 30, 2020	23.92	24.28	23.43	24.15	19,174	+0.29(+1.22%)
Sep 29, 2020	23.62	23.93	23.57	23.86	9,623	-0.04(-0.17%)
Sep 28, 2020	23.74	24.20	23.68	23.90	17,874	+0.47(+2.01%)
Sep 25, 2020	23.16	23.79	23.16	23.43	16,700	+0.13(+0.56%)
Sep 24, 2020	23.53	23.62	23.25	23.30	21,624	-0.13(-0.55%)
Sep 23, 2020	24.10	24.16	23.34	23.43	51,933	-0.64(-2.66%)
Sep 22, 2020	24.55	24.86	24.00	24.07	20,582	-0.44(-1.80%)
Sep 21, 2020	25.52	25.52	24.45	24.51	25,527	-1.88(-7.12%)
Sep 18, 2020	24.93	26.67	24.45	26.39	121,500	+1.71(+6.93%)
Sep 17, 2020	24.85	24.85	24.54	24.68	8,127	-0.23(-0.92%)
Sep 16, 2020	24.70	25.20	24.62	24.91	15,413	+0.21(+0.85%)
Sep 15, 2020	25.02	25.02	24.70	24.70	11,054	-0.26(-1.04%)
Sep 14, 2020	25.00	25.08	24.81	24.96	10,075	+0.24(+0.97%)
Sep 11, 2020	24.71	24.80	24.52	24.72	13,200	-0.08(-0.32%)
Sep 10, 2020	25.13	25.13	24.57	24.80	12,109	-0.23(-0.92%)
Sep 09, 2020	25.43	25.43	24.70	25.03	15,958	-0.12(-0.48%)
Sep 08, 2020	26.55	26.57	25.09	25.15	18,025	-1.31(-4.95%)
Sep 04, 2020	26.70	26.96	26.06	26.46	6,900	+0.10(+0.36%)
Sep 03, 2020	26.58	26.59	26.29	26.36	15,308	+0.12(+0.48%)
Sep 02, 2020	25.75	26.52	25.75	26.24	9,955	+0.43(+1.67%)
Sep 01, 2020	25.77	25.88	24.88	25.81	9,842	-0.09(-0.35%)
Aug 31, 2020	26.07	26.07	25.63	25.90	18,639	-0.27(-1.03%)
Aug 28, 2020	26.15	26.18	25.89	26.17	9,900	+0.09(+0.35%)
Aug 27, 2020	25.64	26.30	25.64	26.08	13,324	+0.37(+1.44%)
Aug 26, 2020	26.17	26.17	25.63	25.71	12,934	-0.46(-1.76%)
Aug 25, 2020	26.75	26.75	26.17	26.17	15,930	-0.59(-2.20%)
Aug 24, 2020	25.58	26.76	25.53	26.76	32,305	+1.27(+4.98%)
Aug 21, 2020	25.51	25.71	25.35	25.49	35,700	-0.23(-0.89%)
Aug 20, 2020	25.72	25.89	25.67	25.72	53,667	-0.27(-1.04%)
Aug 19, 2020	25.59	26.15	25.59	25.99	13,433	+0.50(+1.96%)
Aug 18, 2020	25.68	26.16	25.49	25.49	13,295	-0.76(-2.90%)
Aug 17, 2020	26.96	27.16	25.94	26.25	19,233	-0.76(-2.81%)
Aug 14, 2020	26.98	27.10	26.74	27.01	10,400	-0.11(-0.41%)
Aug 13, 2020	27.88	27.97	26.98	27.12	8,425	-0.84(-3.00%)
Aug 12, 2020	28.28	28.48	27.86	27.96	17,817	+0.15(+0.54%)
Aug 11, 2020	27.83	28.47	27.80	27.81	11,770	+0.51(+1.87%)
Aug 10, 2020	25.93	27.76	25.83	27.30	13,415	+0.50(+1.87%)
Aug 07, 2020	25.64	26.81	25.60	26.80	10,900	+1.04(+4.04%)
Aug 06, 2020	25.62	25.82	25.43	25.76	11,854	+0.10(+0.39%)
Aug 05, 2020	25.15	25.77	25.07	25.66	111,707	+0.73(+2.93%)
Aug 04, 2020	24.74	25.18	24.63	24.93	34,141	+0.24(+0.97%)

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.