Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.15	13.52	13.15	13.52	4,695	+0.38(+2.86%)
Nov 29, 2007	12.95	13.14	12.77	13.14	1,526	+0.29(+2.28%)
Nov 28, 2007	12.95	12.95	12.85	12.85	532	-0.11(-0.81%)
Nov 27, 2007	12.79	12.95	12.79	12.95	532	+0.01(+0.06%)
Nov 26, 2007	12.48	12.95	12.40	12.95	4,385	+0.00(+0.00%)
Nov 23, 2007	12.47	12.95	12.47	12.95	665	+0.19(+1.47%)
Nov 21, 2007	12.95	12.95	12.40	12.76	2,662	-0.20(-1.51%)
Nov 20, 2007	13.22	13.22	12.77	12.95	2,500	-0.35(-2.60%)
Nov 19, 2007	13.30	13.30	13.30	13.30	2,662	+0.06(+0.48%)
Nov 16, 2007	13.22	13.23	13.15	13.23	984	-0.03(-0.25%)
Nov 15, 2007	13.39	13.39	13.27	13.27	7,493	-0.08(-0.56%)
Nov 14, 2007	13.34	13.34	13.16	13.34	4,312	-0.17(-1.28%)
Nov 13, 2007	13.52	13.52	13.52	13.52	133	-0.18(-1.32%)
Nov 12, 2007	13.34	13.70	12.85	13.70	2,462	+0.17(+1.28%)
Nov 09, 2007	13.70	13.71	13.52	13.52	1,064	-0.17(-1.21%)
Nov 08, 2007	13.52	13.69	13.52	13.69	399	+0.00(+0.00%)
Nov 07, 2007	13.52	13.69	13.52	13.69	399	+0.01(+0.06%)
Nov 06, 2007	13.52	13.69	12.77	13.68	5,543	-0.01(-0.06%)
Nov 05, 2007	13.69	13.69	13.69	13.69	133	+0.00(+0.00%)
Nov 02, 2007	13.64	13.69	13.52	13.69	665	+0.02(+0.11%)

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.