Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.82	43.31	41.51	42.83	5,400	-0.47(-1.09%)
Nov 27, 2019	42.94	43.43	42.79	43.30	7,200	-0.20(-0.46%)
Nov 26, 2019	43.60	43.78	43.30	43.50	6,346	-0.02(-0.05%)
Nov 25, 2019	42.81	43.85	42.81	43.52	20,151	+0.89(+2.09%)
Nov 22, 2019	43.32	43.32	42.63	42.63	3,800	+0.19(+0.45%)
Nov 21, 2019	42.50	42.71	42.05	42.44	9,647	+0.04(+0.09%)
Nov 20, 2019	42.55	43.01	42.15	42.40	14,142	-0.46(-1.07%)
Nov 19, 2019	42.50	43.40	42.50	42.86	11,898	+0.31(+0.73%)
Nov 18, 2019	42.69	43.31	42.00	42.55	22,509	+0.14(+0.33%)
Nov 15, 2019	42.87	43.49	42.09	42.41	13,900	-0.25(-0.59%)
Nov 14, 2019	41.65	43.18	41.65	42.66	6,666	-0.23(-0.54%)
Nov 13, 2019	43.12	43.34	42.77	42.89	7,144	-0.45(-1.04%)
Nov 12, 2019	42.74	43.34	42.52	43.34	45,733	+0.80(+1.88%)
Nov 11, 2019	42.40	42.79	42.38	42.54	5,499	-0.25(-0.58%)
Nov 08, 2019	42.30	42.90	40.93	42.79	10,800	+0.31(+0.73%)
Nov 07, 2019	41.93	42.80	41.78	42.48	22,689	+0.85(+2.04%)
Nov 06, 2019	41.92	41.95	41.60	41.63	5,549	-0.22(-0.53%)
Nov 05, 2019	41.77	41.85	40.72	41.85	21,411	+0.55(+1.33%)
Nov 04, 2019	41.56	41.56	41.20	41.30	18,655	+0.01(+0.02%)

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.