Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.40	22.43	21.78	22.04	5,501	-0.31(-1.39%)
Nov 27, 2015	22.30	22.50	22.30	22.35	1,496	-0.15(-0.67%)
Nov 25, 2015	22.42	22.50	22.50	22.50	600	+0.26(+1.17%)
Nov 24, 2015	22.40	22.40	22.22	22.24	1,002	-0.17(-0.76%)
Nov 23, 2015	22.50	22.50	21.63	22.41	3,995	-0.03(-0.13%)
Nov 20, 2015	22.00	22.44	21.35	22.44	9,960	+0.46(+2.09%)
Nov 19, 2015	21.99	22.18	21.50	21.98	3,356	+0.84(+3.97%)
Nov 18, 2015	21.58	22.10	21.12	21.14	7,244	-0.21(-0.98%)
Nov 17, 2015	21.09	21.35	21.06	21.35	105,886	+0.20(+0.95%)
Nov 16, 2015	21.60	21.60	20.69	21.15	5,808	-0.25(-1.17%)
Nov 13, 2015	20.50	22.00	20.50	21.40	2,442	+0.96(+4.70%)
Nov 12, 2015	20.58	20.85	20.43	20.44	4,015	-0.44(-2.11%)
Nov 11, 2015	21.43	21.85	20.88	20.88	6,644	-0.63(-2.93%)
Nov 10, 2015	22.17	22.17	21.51	21.51	4,233	-0.69(-3.11%)
Nov 09, 2015	22.65	22.75	22.20	22.20	2,956	-0.45(-1.99%)
Nov 06, 2015	22.60	22.65	22.50	22.65	2,517	-0.22(-0.96%)
Nov 05, 2015	22.54	22.87	22.00	22.87	30,669	-0.02(-0.09%)
Nov 04, 2015	22.88	22.90	22.88	22.89	967	+0.06(+0.26%)
Nov 03, 2015	22.85	22.90	22.80	22.83	4,057	-0.07(-0.28%)

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.