Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	59.72	60.30	57.95	58.53	35,432	-1.29(-2.16%)
Nov 29, 2021	60.85	61.74	59.72	59.82	26,119	-1.25(-2.05%)
Nov 26, 2021	62.71	63.05	60.09	61.07	16,433	-3.30(-5.13%)
Nov 24, 2021	64.85	64.98	64.13	64.37	4,611	-0.36(-0.56%)
Nov 23, 2021	65.59	65.59	61.52	64.73	25,794	+0.11(+0.17%)
Nov 22, 2021	63.38	65.15	63.38	64.62	17,163	+1.75(+2.78%)
Nov 19, 2021	62.14	63.63	61.62	62.87	16,208	+0.13(+0.21%)
Nov 18, 2021	61.70	63.11	62.50	62.74	11,939	+0.79(+1.28%)
Nov 17, 2021	61.88	62.78	60.69	61.95	23,303	-0.92(-1.46%)
Nov 16, 2021	63.25	63.42	61.92	62.87	17,362	-0.69(-1.09%)
Nov 15, 2021	63.55	64.54	62.83	63.56	16,000	-0.15(-0.24%)
Nov 12, 2021	64.30	64.30	63.06	63.71	18,547	-0.27(-0.42%)
Nov 11, 2021	62.50	64.29	62.50	63.98	23,087	+1.66(+2.66%)
Nov 10, 2021	61.95	62.32		62.32	12,865	+0.78(+1.27%)
Nov 09, 2021	61.97	62.32	60.87	61.54	13,462	-0.46(-0.74%)
Nov 08, 2021	59.76	65.39	59.76	62.00	21,873	+2.12(+3.54%)
Nov 05, 2021	57.40	60.46	57.15	59.88	25,642	+2.52(+4.39%)
Nov 04, 2021	58.00	58.00	55.99	57.36	13,113	-0.59(-1.02%)
Nov 03, 2021	55.70	58.63	55.70	57.95	24,288	+3.00(+5.46%)
Nov 02, 2021	54.59	54.98	53.82	54.95	19,478	+0.39(+0.71%)
Nov 01, 2021	53.66	54.89	53.52	54.56	48,432	+0.69(+1.28%)
Oct 29, 2021	53.20	54.28	53.20	53.87	14,494	+1.14(+2.16%)
Oct 28, 2021	53.00	53.26	52.10	52.73	20,605	-0.02(-0.04%)
Oct 27, 2021	53.75	54.15	52.51	52.75	17,260	-1.47(-2.71%)
Oct 26, 2021	55.21			54.22	24,246	-0.56(-1.02%)
Oct 25, 2021	54.56	54.95	54.00	54.78	20,555	+0.52(+0.96%)
Oct 22, 2021	54.48	54.81	54.13	54.26	7,785	+0.09(+0.17%)
Oct 21, 2021	54.39	55.00	54.09	54.17	8,694	+0.05(+0.09%)
Oct 20, 2021	54.22	54.84	54.12	54.12	44,049	-0.37(-0.68%)
Oct 19, 2021	54.58	54.61	54.32	54.49	16,158	+0.20(+0.37%)
Oct 18, 2021	53.72	54.62	53.72	54.29	15,601	+0.29(+0.54%)
Oct 15, 2021	54.72	54.72	54.00	54.00	18,154	+0.01(+0.02%)
Oct 14, 2021	53.77	54.61	53.77	53.99	20,724	+0.17(+0.32%)
Oct 13, 2021	53.20	53.99	52.79	53.82	14,969	+0.25(+0.47%)
Oct 12, 2021	52.62	53.66	52.62	53.57	20,157	+0.66(+1.25%)
Oct 11, 2021	53.99	54.18	52.60	52.91	13,336	-1.01(-1.87%)
Oct 08, 2021	53.77	54.50	53.41	53.92	12,619	-0.08(-0.15%)
Oct 07, 2021	54.41	54.41	53.73	54.00	22,803	+0.12(+0.22%)
Oct 06, 2021	54.86	55.12	53.72	53.88	8,962	-0.62(-1.14%)
Oct 05, 2021	54.51	55.10	54.50	54.50	13,679	-0.19(-0.34%)
Oct 04, 2021	54.65	54.74	54.03	54.69	15,914	+0.69(+1.27%)
Oct 01, 2021	53.50	54.45	53.10	54.00	9,569	+0.50(+0.93%)
Sep 30, 2021	53.37	53.62	52.89	53.50	21,861	+0.12(+0.22%)
Sep 29, 2021	52.00	53.49	52.00	53.38	12,575	+1.49(+2.87%)
Sep 28, 2021	53.34	53.34	51.89	51.89	8,943	-1.17(-2.21%)
Sep 27, 2021	52.47	53.42	52.23	53.06	9,272	+1.48(+2.87%)
Sep 24, 2021	50.11	51.70	50.11	51.58	7,042	+1.20(+2.38%)
Sep 23, 2021	48.94	50.38	48.94	50.38	8,490	+1.68(+3.45%)
Sep 22, 2021	48.81	49.35	48.70	48.70	18,379	-0.66(-1.34%)
Sep 21, 2021	49.60	49.70	49.30	49.36	10,221	-0.05(-0.10%)
Sep 20, 2021	48.95	49.41	48.00	49.41	22,645	-0.23(-0.46%)
Sep 17, 2021	50.62	50.62	48.61	49.64	72,343	-0.77(-1.53%)
Sep 16, 2021	50.60	50.63	49.87	50.41	13,479	-0.13(-0.26%)
Sep 15, 2021	49.83	50.56	49.83	50.54	13,119	+0.40(+0.80%)
Sep 14, 2021	50.62	50.75	49.04	50.14	22,255	-0.02(-0.04%)
Sep 13, 2021	50.05	50.51	49.16	50.16	11,162	+0.81(+1.64%)
Sep 10, 2021	50.96	50.96	49.35	49.35	25,128	-1.25(-2.47%)
Sep 09, 2021	50.84	51.01	50.60	50.60	8,471	+0.10(+0.20%)
Sep 08, 2021	50.29	51.20	50.26	50.50	32,366	-0.15(-0.30%)
Sep 07, 2021	50.69	50.90	50.24	50.65	34,821	-0.30(-0.59%)
Sep 03, 2021	50.75	51.30	50.68	50.95	12,909	+0.19(+0.37%)
Sep 02, 2021	49.87	51.09	49.87	50.76	19,945	+0.50(+0.99%)

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.