Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.22	10.44	10.16	10.29	6,548	-0.33(-3.11%)
Dec 28, 2007	10.29	10.62	10.14	10.62	6,891	+0.42(+4.12%)
Dec 27, 2007	10.32	10.48	10.20	10.20	5,075	-0.26(-2.51%)
Dec 26, 2007	10.44	10.52	10.37	10.47	6,065	-0.05(-0.43%)
Dec 24, 2007	10.89	10.89	10.44	10.51	42,800	-0.20(-1.82%)
Dec 21, 2007	11.00	11.08	10.52	10.71	6,869	-0.38(-3.39%)
Dec 20, 2007	12.37	12.37	10.90	11.08	16,464	-1.10(-9.06%)
Dec 19, 2007	12.12	12.20	11.46	12.19	6,987	-0.29(-2.29%)
Dec 18, 2007	12.70	12.77	12.21	12.47	2,568	-0.16(-1.25%)
Dec 17, 2007	12.62	12.77	12.22	12.63	2,216	+0.02(+0.18%)
Dec 14, 2007	12.70	12.77	12.58	12.61	3,460	+0.02(+0.18%)
Dec 13, 2007	12.77	12.77	12.25	12.58	4,924	-0.19(-1.47%)
Dec 12, 2007	12.25	12.77	12.25	12.77	1,610	+0.03(+0.24%)
Dec 11, 2007	12.21	12.77	11.72	12.74	5,590	+0.35(+2.79%)
Dec 10, 2007	13.34	13.34	12.13	12.40	10,182	-1.24(-9.09%)
Dec 07, 2007	13.26	13.64	13.07	13.64	10,224	+0.34(+2.54%)
Dec 06, 2007	12.96	13.31	12.92	13.30	8,784	+0.60(+4.73%)
Dec 05, 2007	13.01	13.07	12.70	12.70	2,528	-0.82(-6.06%)
Dec 04, 2007	13.22	13.52	13.22	13.52	1,683	-0.01(-0.06%)

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.