Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.80	31.85	30.66	30.70	4,200	-0.90(-2.85%)
Nov 29, 2016	31.80	32.05	30.00	31.60	9,549	-0.40(-1.25%)
Nov 28, 2016	32.10	32.80	31.30	32.00	16,064	-0.10(-0.31%)
Nov 25, 2016	32.25	32.25	31.40	32.10	6,645	+0.10(+0.31%)
Nov 23, 2016		32.00	32.00	32.00	0	-0.05(-0.16%)
Nov 22, 2016	31.55	32.15	30.50	32.05	27,038	+0.30(+0.94%)
Nov 21, 2016	31.95	32.15	29.25	31.75	17,164	-0.25(-0.78%)
Nov 18, 2016	30.40	32.00	30.40	32.00	10,720	+1.60(+5.26%)
Nov 17, 2016	30.25	30.65	29.84	30.40	17,581	+0.15(+0.50%)
Nov 16, 2016	30.89	30.92	30.15	30.25	13,814	-0.70(-2.26%)
Nov 15, 2016	31.80	33.00	30.05	30.95	22,412	-1.05(-3.28%)
Nov 14, 2016	32.05	33.47	31.55	32.00	9,351	-0.50(-1.54%)
Nov 11, 2016	30.05	33.20	30.00	32.50	27,666	+2.50(+8.33%)
Nov 10, 2016	27.40	30.90	27.15	30.00	22,948	+2.65(+9.69%)
Nov 09, 2016	26.45	27.35	26.15	27.35	6,954	+0.90(+3.40%)
Nov 08, 2016	25.98	26.45	25.85	26.45	2,985	+0.00(+0.00%)
Nov 07, 2016	26.70	26.70	26.25	26.45	6,389	-0.15(-0.56%)
Nov 04, 2016	26.50	26.80	26.50	26.60	3,753	+0.35(+1.33%)
Nov 03, 2016	26.05	26.40	26.05	26.25	3,255	-0.05(-0.19%)
Nov 02, 2016	26.50	26.50	26.20	26.30	2,650	-0.15(-0.57%)

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.