Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.55	43.20	41.74	42.90	16,626	+0.45(+1.06%)
Nov 29, 2017	41.25	42.55	41.25	42.45	15,778	+0.70(+1.68%)
Nov 28, 2017	40.50	42.00	40.50	41.75	8,136	+0.40(+0.97%)
Nov 27, 2017	41.00	41.35	40.85	41.35	7,365	-0.10(-0.24%)
Nov 24, 2017	40.83	41.45	40.80	41.45	5,505	+0.05(+0.12%)
Nov 22, 2017	40.90	41.75	40.12	41.40	8,973	+0.00(+0.00%)
Nov 21, 2017	40.85	41.60	40.50	41.40	7,773	+0.90(+2.22%)
Nov 20, 2017	40.40	40.75	39.70	40.50	7,533	+0.30(+0.75%)
Nov 17, 2017	40.10	40.20	39.40	40.20	4,344	-0.20(-0.50%)
Nov 16, 2017	39.80	40.45	39.80	40.40	8,089	+0.90(+2.28%)
Nov 15, 2017	39.30	40.10	39.30	39.50	6,545	-0.10(-0.25%)
Nov 14, 2017	38.70	39.65	38.70	39.60	7,560	+0.55(+1.41%)
Nov 13, 2017	39.00	39.05	38.65	39.05	4,560	-0.10(-0.26%)
Nov 10, 2017	39.40	39.65	39.15	39.15	31,461	-0.05(-0.13%)
Nov 09, 2017	38.90	39.30	38.90	39.20	10,266	-0.10(-0.25%)
Nov 08, 2017	39.40	39.40	38.90	39.30	15,207	+0.15(+0.38%)
Nov 07, 2017	39.10	39.25	38.90	39.15	9,710	-0.10(-0.25%)
Nov 06, 2017	39.10	39.30	39.00	39.25	5,759	+0.15(+0.38%)
Nov 03, 2017	39.00	39.30	38.90	39.10	10,382	-0.20(-0.51%)
Nov 02, 2017	38.35	39.30	38.35	39.30	5,601	+0.70(+1.81%)

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.