Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	29.97	29.97	29.25	29.38	24,317	-0.32(-1.08%)
Nov 29, 2023	29.20	30.32	29.20	29.70	14,006	+1.16(+4.06%)
Nov 28, 2023	29.10	29.40	28.54	28.54	5,817	-0.50(-1.72%)
Nov 27, 2023	29.04	29.47	29.04	29.04	6,055	-0.41(-1.39%)
Nov 24, 2023	29.21	29.80	29.21	29.45	4,049	-0.02(-0.07%)
Nov 22, 2023	29.25	29.47	28.92	29.47	4,097	+0.46(+1.59%)
Nov 21, 2023	29.45	29.45	29.01	29.01	3,347	-0.75(-2.52%)
Nov 20, 2023	29.81	29.92	29.48	29.76	9,050	-0.04(-0.13%)
Nov 17, 2023	29.59	29.80	27.78	29.80	13,015	+0.61(+2.09%)
Nov 16, 2023	29.50	29.67	28.62	29.19	10,996	-0.40(-1.35%)
Nov 15, 2023	29.50	29.90	29.50	29.59	16,042	-0.11(-0.37%)
Nov 14, 2023	28.46	29.89	28.06	29.70	28,750	+2.09(+7.57%)
Nov 13, 2023	27.55	27.86	27.21	27.61	5,691	-0.26(-0.93%)
Nov 10, 2023	27.50	28.02	27.35	27.87	8,383	+0.47(+1.72%)
Nov 09, 2023	27.79	27.79	27.40	27.40	18,302	-0.57(-2.04%)
Nov 08, 2023	28.31	28.31	27.68	27.97	15,001	-0.49(-1.72%)
Nov 07, 2023	28.00	28.70	28.00	28.46	10,474	+0.05(+0.18%)
Nov 06, 2023	28.50	28.86	28.40	28.41	9,442	-0.33(-1.15%)
Nov 03, 2023	28.45	28.97	27.50	28.74	16,188	+0.92(+3.31%)
Nov 02, 2023	27.27	28.14	27.27	27.82	14,452	+0.95(+3.54%)
Nov 01, 2023	26.99	27.13	26.70	26.87	15,268	-0.13(-0.48%)
Oct 31, 2023	26.85	27.13	26.55	27.00	19,612	+0.57(+2.16%)
Oct 30, 2023	26.20	26.80	26.20	26.43	6,913	-0.06(-0.23%)
Oct 27, 2023	26.20	26.50	25.91	26.49	6,625	-0.17(-0.64%)
Oct 26, 2023	27.00	27.21	26.41	26.66	19,455	+0.24(+0.91%)
Oct 25, 2023	25.20	26.42	25.16	26.42	26,994	+1.26(+5.01%)
Oct 24, 2023	25.94	25.94	25.07	25.16	17,436	-0.71(-2.74%)
Oct 23, 2023	26.94	27.02	25.60	25.87	11,893	-1.17(-4.33%)
Oct 20, 2023	29.48	29.48	26.75	27.04	30,431	+0.20(+0.75%)
Oct 19, 2023	27.18	27.27	26.82	26.84	6,770	-0.28(-1.03%)
Oct 18, 2023	27.88	27.88	27.03	27.12	10,733	-0.72(-2.59%)
Oct 17, 2023	27.20	28.33	27.10	27.84	18,241	+0.46(+1.68%)
Oct 16, 2023	27.12	27.55	27.12	27.38	11,292	+0.47(+1.75%)
Oct 13, 2023	27.18	27.18	26.80	26.91	6,476	-0.57(-2.07%)
Oct 12, 2023	27.62	27.62	27.14	27.48	11,016	-0.04(-0.15%)
Oct 11, 2023	27.80	27.80	27.40	27.52	6,395	-0.13(-0.47%)
Oct 10, 2023	27.48	27.95	27.48	27.65	8,620	+0.42(+1.54%)
Oct 09, 2023	27.22	27.40	26.75	27.23	7,342	-0.33(-1.20%)
Oct 06, 2023	27.09	27.56	27.09	27.56	7,848	+0.52(+1.92%)
Oct 05, 2023	26.82	27.38	26.59	27.04	17,935	+0.34(+1.27%)
Oct 04, 2023	26.34	26.93	26.29	26.70	21,357	+0.86(+3.33%)
Oct 03, 2023	26.36	26.55	25.80	25.84	10,871	-0.56(-2.12%)
Oct 02, 2023	26.95	26.95	26.10	26.40	8,467	-0.54(-2.00%)
Sep 29, 2023	26.67	27.16	26.29	26.94	18,524	+0.58(+2.20%)
Sep 28, 2023	26.68	26.68	26.17	26.36	8,805	+0.28(+1.07%)
Sep 27, 2023	26.41	26.41	25.94	26.08	14,528	-0.06(-0.23%)
Sep 26, 2023	26.64	26.64	26.12	26.14	12,201	-0.69(-2.57%)
Sep 25, 2023	26.25	26.85	26.50	26.83	12,373	+0.37(+1.40%)
Sep 22, 2023	26.83	26.87	26.30	26.46	18,602	-0.46(-1.71%)
Sep 21, 2023	26.90	27.55	26.57	26.92	14,255	-0.22(-0.81%)
Sep 20, 2023	26.97	27.35	26.95	27.14	17,593	+0.36(+1.34%)
Sep 19, 2023	27.26	27.26	26.66	26.78	20,048	-0.70(-2.55%)
Sep 18, 2023	27.51	27.90	27.27	27.48	21,204	+0.02(+0.07%)
Sep 15, 2023	28.61	28.61	27.00	27.46	112,742	-1.17(-4.09%)
Sep 14, 2023	28.32	28.68	28.25	28.63	13,999	+0.67(+2.40%)
Sep 13, 2023	27.76	28.30	27.67	27.96	13,865	+0.40(+1.45%)
Sep 12, 2023	27.55	27.63	27.50	27.56	9,838	-0.21(-0.76%)
Sep 11, 2023	28.37	28.60	27.65	27.77	14,899	-0.59(-2.08%)
Sep 08, 2023	28.00	28.36	28.00	28.36	12,764	+0.36(+1.29%)
Sep 07, 2023	27.90	28.07	27.75	28.00	48,758	+0.05(+0.18%)
Sep 06, 2023	28.67	28.84	27.95	27.95	17,628	-0.88(-3.05%)
Sep 05, 2023	28.82	29.00	28.76	28.83	15,879	-0.24(-0.83%)

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.