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%)
Nov 01, 2016	26.91	26.91	26.45	26.45	2,276	-0.10(-0.38%)
Oct 31, 2016	26.20	26.95	26.20	26.55	6,552	+0.40(+1.53%)
Oct 28, 2016	26.65	26.65	26.15	26.15	2,199	-0.60(-2.24%)
Oct 27, 2016	27.00	27.05	26.64	26.75	4,342	-0.20(-0.74%)
Oct 26, 2016	26.82	27.05	26.82	26.95	5,504	+0.45(+1.70%)
Oct 25, 2016	26.75	26.95	26.30	26.50	14,662	-0.30(-1.12%)
Oct 24, 2016	26.58	27.35	26.58	26.80	3,860	-0.05(-0.19%)
Oct 21, 2016	26.50	26.95	26.50	26.85	2,127	+0.10(+0.37%)
Oct 20, 2016	26.60	26.75	26.60	26.75	3,678	+0.05(+0.19%)
Oct 19, 2016	26.70	26.70	26.70	26.70	936	-0.45(-1.66%)
Oct 18, 2016	27.20	27.27	27.03	27.15	1,622	+0.20(+0.74%)
Oct 17, 2016	26.85	27.10	26.75	26.95	2,604	+0.21(+0.79%)
Oct 14, 2016	26.51	27.98	26.51	26.74	6,647	+0.45(+1.71%)
Oct 13, 2016	27.49	27.49	25.88	26.29	13,311	-0.26(-0.98%)
Oct 12, 2016	26.10	26.75	26.10	26.55	4,808	+0.55(+2.12%)
Oct 11, 2016	27.27	27.27	25.96	26.00	5,101	-1.36(-4.97%)
Oct 10, 2016	26.74	27.38	26.71	27.36	4,158	+0.83(+3.13%)
Oct 07, 2016	26.33	26.75	26.33	26.53	11,975	-0.21(-0.79%)
Oct 06, 2016	26.76	26.94	26.74	26.74	7,675	-0.21(-0.78%)
Oct 05, 2016	26.23	26.99	26.23	26.95	1,569	+0.01(+0.04%)
Oct 04, 2016	27.01	27.13	25.47	26.94	4,533	-0.16(-0.59%)
Oct 03, 2016	27.60	27.60	27.08	27.10	2,813	-0.48(-1.74%)
Sep 30, 2016	27.23	27.61	24.53	27.58	15,166	+0.52(+1.92%)
Sep 29, 2016	26.91	27.34	26.71	27.06	6,922	+0.21(+0.78%)
Sep 28, 2016	26.98	27.38	26.21	26.85	32,698	-0.23(-0.85%)
Sep 27, 2016	27.56	27.65	26.90	27.08	7,359	-0.42(-1.53%)
Sep 26, 2016	28.31	28.31	27.50	27.50	5,567	-0.80(-2.83%)
Sep 23, 2016	27.77	28.72	27.77	28.30	4,238	-0.29(-1.01%)
Sep 22, 2016	28.95	28.95	28.40	28.59	2,190	-0.25(-0.87%)
Sep 21, 2016	28.91	29.05	28.66	28.84	4,383	-0.03(-0.10%)
Sep 20, 2016	28.25	29.15	28.25	28.87	8,794	+0.68(+2.41%)
Sep 19, 2016	27.82	28.25	27.44	28.19	4,420	+0.72(+2.62%)
Sep 16, 2016	28.06	28.06	27.30	27.47	20,979	-0.49(-1.75%)
Sep 15, 2016	28.23	28.23	27.67	27.96	3,987	+0.20(+0.72%)
Sep 14, 2016	27.00	28.46	27.00	27.76	6,167	-0.77(-2.70%)
Sep 13, 2016	28.39	31.11	28.39	28.53	11,513	-0.04(-0.14%)
Sep 12, 2016	28.01	28.75	27.54	28.57	5,936	+0.27(+0.95%)
Sep 09, 2016	29.22	29.22	27.98	28.30	6,460	-0.91(-3.12%)
Sep 08, 2016	28.95	29.28	28.95	29.21	3,953	+0.12(+0.41%)
Sep 07, 2016	29.19	29.25	28.79	29.09	9,829	-0.05(-0.17%)
Sep 06, 2016	29.00	29.66	28.78	29.14	8,428	+0.19(+0.66%)
Sep 02, 2016	28.25	28.95	28.95	28.95	4,000	+0.70(+2.48%)

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.