Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	13.25	13.28	13.28	13.28	6,800	-0.02(-0.15%)
Dec 30, 2013	13.38	13.38	13.30	13.30	2,004	-0.05(-0.34%)
Dec 27, 2013	13.35	13.35	13.35	13.35	333	+0.06(+0.42%)
Dec 26, 2013	13.20	13.32	13.19	13.29	8,509	+0.09(+0.68%)
Dec 24, 2013	13.20	13.30	13.20	13.20	6,557	-0.27(-2.00%)
Dec 23, 2013	13.15	13.47	13.11	13.47	7,428	+0.37(+2.82%)
Dec 20, 2013	13.23	13.23	13.10	13.10	1,679	-0.02(-0.14%)
Dec 19, 2013	13.12	13.12	13.10	13.12	1,066	-0.00(-0.02%)
Dec 17, 2013	13.25	13.12	13.12	13.12	46	+0.02(+0.15%)
Dec 16, 2013	13.11	13.11	13.10	13.10	2,454	-0.13(-0.98%)
Dec 12, 2013	13.08	13.23	13.23	13.23	151	+0.02(+0.15%)
Dec 11, 2013	13.03	13.21	13.01	13.21	2,268	+0.05(+0.39%)
Dec 10, 2013	13.15	13.19	13.15	13.16	2,889	-0.19(-1.43%)
Dec 09, 2013	13.09	13.35	13.09	13.35	2,205	+0.25(+1.91%)
Dec 06, 2013	13.10	13.25	13.10	13.10	0	+0.12(+0.92%)
Dec 04, 2013	13.00	12.98	12.98	12.98	800	-0.12(-0.92%)
Dec 03, 2013	13.13	13.15	12.91	13.10	0	-0.01(-0.08%)
Dec 02, 2013	13.13	13.13	13.11	13.11	0	-0.15(-1.13%)
Nov 29, 2013	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Nov 26, 2013	13.35	13.26	13.26	13.26	3,000	+0.21(+1.61%)
Nov 25, 2013	13.05	13.05	13.05	13.05	0	-0.11(-0.84%)
Nov 22, 2013	13.11	13.17	13.11	13.16	0	+0.11(+0.81%)
Nov 21, 2013	13.05	13.05	13.05	13.05	0	+0.03(+0.19%)
Nov 20, 2013	13.08	13.56	13.03	13.03	0	+0.03(+0.23%)
Nov 19, 2013	13.04	13.04	13.00	13.00	0	-0.05(-0.38%)
Nov 18, 2013	13.29	13.29	13.00	13.05	0	-0.23(-1.73%)
Nov 15, 2013	13.28	13.28	13.28	13.28	0	-0.02(-0.15%)
Nov 14, 2013	13.25	13.30	13.25	13.30	0	-0.68(-4.86%)
Nov 12, 2013	13.50	13.98	13.16	13.98	0	+0.29(+2.12%)
Nov 11, 2013	13.38	13.69	13.30	13.69	0	+0.29(+2.17%)
Nov 08, 2013	13.10	13.48	13.05	13.40	0	+0.38(+2.91%)
Nov 07, 2013	13.00	13.05	13.00	13.02	0	+0.02(+0.15%)
Nov 06, 2013	12.97	13.06	12.97	13.00	0	+0.19(+1.48%)
Nov 05, 2013	13.23	13.29	12.81	12.81	0	-0.50(-3.76%)
Nov 04, 2013	13.37	13.46	13.31	13.31	0	+0.06(+0.45%)
Nov 01, 2013	13.35	13.52	13.22	13.25	0	-0.19(-1.41%)
Oct 31, 2013	13.24	13.44	13.24	13.44	0	+0.06(+0.45%)
Oct 30, 2013	13.25	13.44	13.23	13.38	0	+0.14(+1.06%)
Oct 29, 2013	13.22	13.25	13.22	13.24	0	+0.02(+0.15%)
Oct 28, 2013	13.38	13.50	13.22	13.22	0	-0.18(-1.34%)
Oct 25, 2013	13.30	13.45	13.28	13.40	0	+0.12(+0.90%)
Oct 24, 2013	13.60	13.60	13.28	13.28	0	-0.06(-0.45%)
Oct 23, 2013	13.54	13.69	13.34	13.34	0	-0.21(-1.55%)
Oct 22, 2013	13.70	13.70	13.55	13.55	0	-0.25(-1.81%)
Oct 21, 2013	13.50	13.80	13.25	13.80	0	+0.32(+2.37%)
Oct 18, 2013	13.48	13.48	13.48	13.48	0	+0.16(+1.20%)
Oct 17, 2013	13.32	13.32	13.32	13.32	0	-0.08(-0.60%)
Oct 16, 2013	13.28	13.40	13.20	13.40	0	+0.11(+0.83%)
Oct 15, 2013	13.25	13.30	13.25	13.29	0	+0.05(+0.38%)
Oct 14, 2013	13.20	13.24	13.20	13.24	0	-0.09(-0.68%)
Oct 11, 2013	13.13	13.34	13.13	13.33	0	+0.28(+2.15%)
Oct 10, 2013	13.05	13.11	13.05	13.05	0	-0.02(-0.15%)
Oct 09, 2013	13.30	13.35	13.07	13.07	0	+0.05(+0.38%)
Oct 08, 2013	13.05	13.15	13.01	13.02	0	-0.02(-0.15%)
Oct 07, 2013	13.20	13.20	12.90	13.04	0	-0.24(-1.77%)
Oct 04, 2013	13.25	13.30	13.25	13.28	0	+0.06(+0.49%)
Oct 03, 2013	13.11	13.31	13.11	13.21	0	-0.04(-0.30%)
Oct 02, 2013	13.40	13.40	13.20	13.25	0	+0.10(+0.76%)
Oct 01, 2013	13.20	13.30	13.15	13.15	0	-0.08(-0.60%)
Sep 27, 2013	13.21	13.23	13.21	13.23	0	-0.02(-0.15%)
Sep 26, 2013	13.25	13.35	13.20	13.25	0	-0.01(-0.08%)
Sep 25, 2013	13.27	13.27	13.25	13.26	0	+0.01(+0.08%)
Sep 24, 2013	13.30	13.41	13.25	13.25	0	-0.13(-0.97%)
Sep 20, 2013	13.31	13.38	13.38	13.38	3,200	+0.07(+0.53%)
Sep 19, 2013	13.38	13.52	13.31	13.31	0	-0.24(-1.77%)
Sep 18, 2013	13.39	13.55	13.39	13.55	0	+0.19(+1.42%)
Sep 17, 2013	13.40	13.40	13.25	13.36	0	-0.04(-0.30%)
Sep 16, 2013	13.40	13.40	13.28	13.40	0	+0.05(+0.37%)
Sep 12, 2013	13.35	13.35	13.35	13.35	100	+0.08(+0.60%)
Sep 10, 2013	13.25	13.27	13.27	13.27	1,300	+0.02(+0.15%)
Sep 09, 2013	13.25	13.25	13.25	13.25	0	-0.05(-0.34%)
Sep 06, 2013	13.26	13.30	13.26	13.30	0	-0.01(-0.11%)
Sep 05, 2013	13.44	13.61	13.31	13.31	0	-0.18(-1.33%)
Sep 04, 2013	13.41	13.49	13.30	13.49	0	+0.06(+0.44%)
Sep 03, 2013	13.30	13.45	13.30	13.43	0	+0.13(+0.98%)
Aug 30, 2013	13.45	13.45	13.26	13.30	0	-0.11(-0.82%)
Aug 29, 2013	13.27	13.41	13.21	13.41	0	-0.09(-0.67%)
Aug 28, 2013	13.28	13.50	13.25	13.50	0	+0.28(+2.12%)
Aug 27, 2013	13.25	13.40	13.22	13.22	0	-0.03(-0.23%)
Aug 26, 2013	13.19	13.25	13.19	13.25	0	-0.11(-0.82%)
Aug 22, 2013	13.36	13.36	13.36	13.36	0	-0.04(-0.30%)
Aug 21, 2013	13.30	13.40	13.25	13.40	0	+0.20(+1.52%)
Aug 20, 2013	13.16	13.31	13.11	13.20	0	+0.05(+0.38%)
Aug 19, 2013	13.30	13.30	13.15	13.15	0	-0.12(-0.90%)
Aug 16, 2013	13.27	13.27	13.27	13.27	0	+0.09(+0.68%)
Aug 15, 2013	13.37	13.18	13.18	13.18	27,200	+0.08(+0.61%)
Aug 14, 2013	13.05	13.40	13.05	13.10	0	-0.02(-0.15%)
Aug 13, 2013	13.12	13.12	13.12	13.12	149	-0.26(-1.94%)
Aug 12, 2013	13.45	13.45	13.17	13.38	2,585	-0.02(-0.15%)
Aug 09, 2013	13.32	13.40	13.25	13.40	300	+0.00(+0.00%)
Aug 08, 2013	13.45	13.55	13.14	13.40	4,671	-0.05(-0.37%)
Aug 07, 2013	13.38	13.56	13.15	13.45	1,500	+0.04(+0.30%)
Aug 06, 2013	13.25	13.75	13.25	13.41	6,412	+0.19(+1.44%)
Aug 05, 2013	13.65	13.65	13.19	13.22	1,347	-0.41(-3.01%)
Aug 02, 2013	13.00	13.63	13.00	13.63	23,848	+0.41(+3.10%)
Aug 01, 2013	13.25	13.25	12.95	13.22	5,425	-0.03(-0.23%)
Jul 31, 2013	13.15	13.25	12.83	13.25	0	+0.07(+0.57%)
Jul 30, 2013	12.89	13.18	12.89	13.18	0	+0.29(+2.21%)
Jul 29, 2013	12.90	12.90	12.89	12.89	0	-0.11(-0.85%)
Jul 26, 2013	12.79	13.00	12.79	13.00	0	+0.25(+1.96%)
Jul 25, 2013	12.77	12.77	12.74	12.75	0	-0.05(-0.38%)
Jul 24, 2013	12.90	13.00	12.57	12.80	0	+0.05(+0.38%)
Jul 23, 2013	11.75	12.75	11.75	12.75	0	+1.00(+8.51%)
Jul 22, 2013	11.73	11.75	11.73	11.75	0	+0.00(+0.00%)
Jul 19, 2013	11.66	11.75	11.66	11.75	0	+0.09(+0.77%)
Jul 18, 2013	11.21	11.75	11.21	11.66	0	+0.61(+5.52%)
Jul 17, 2013	11.07	11.07	11.05	11.05	990	-0.04(-0.36%)
Jul 16, 2013	11.10	11.11	11.00	11.09	0	+0.04(+0.36%)
Jul 15, 2013	11.49	11.49	11.01	11.05	0	-0.36(-3.16%)
Jul 12, 2013	11.39	11.73	11.12	11.41	0	-0.09(-0.78%)
Jul 11, 2013	11.12	11.61	11.12	11.50	0	+0.40(+3.60%)
Jul 10, 2013	11.10	11.12	11.10	11.10	0	+0.10(+0.91%)
Jul 09, 2013	11.00	11.20	11.00	11.00	0	-0.14(-1.26%)
Jul 08, 2013	10.98	11.14	10.98	11.14	0	+0.19(+1.74%)
Jul 03, 2013	10.95	10.95	10.95	10.95	0	+0.15(+1.39%)
Jul 02, 2013	10.80	10.80	10.80	10.80	0	-0.18(-1.64%)
Jul 01, 2013	10.98	10.98	10.98	10.98	0	-0.01(-0.09%)
Jun 28, 2013	10.99	11.00	10.98	10.99	920	+0.19(+1.76%)
Jun 26, 2013	10.82	10.82	10.80	10.80	0	+0.00(+0.00%)
Jun 25, 2013	10.80	10.80	10.80	10.80	0	+0.11(+1.03%)
Jun 24, 2013	10.80	10.80	10.60	10.69	0	-0.16(-1.47%)
Jun 21, 2013	10.87	10.87	10.85	10.85	500	+0.01(+0.11%)
Jun 20, 2013	10.95	11.00	10.84	10.84	0	-0.14(-1.29%)
Jun 19, 2013	10.97	10.98	10.97	10.98	0	-0.02(-0.18%)
Jun 18, 2013	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jun 17, 2013	11.00	11.00	11.00	11.00	0	-0.07(-0.59%)
Jun 14, 2013	11.06	11.07	11.06	11.07	0	+0.21(+1.89%)
Jun 11, 2013	10.86	10.86	10.86	10.86	0	-0.29(-2.60%)
Jun 10, 2013	11.02	11.15	11.02	11.15	0	-0.03(-0.27%)
Jun 07, 2013	11.17	11.19	11.17	11.18	0	+0.25(+2.29%)
Jun 06, 2013	10.93	10.93	10.93	10.93	0	-0.07(-0.64%)
Jun 05, 2013	11.00	11.05	11.00	11.00	0	-0.02(-0.18%)
Jun 04, 2013	11.00	11.30	11.00	11.02	0	+0.26(+2.42%)
Jun 03, 2013	10.91	11.40	10.76	10.76	1,262	-0.14(-1.29%)
May 31, 2013	11.02	11.02	10.90	10.90	2,967	-0.25(-2.24%)
May 30, 2013	11.15	11.15	11.15	11.15	0	+0.08(+0.72%)
May 29, 2013	11.08	11.08	11.07	11.07	200	+0.05(+0.50%)
May 28, 2013	11.02	11.02	11.02	11.02	1,384	-0.13(-1.21%)
May 24, 2013	11.14	11.15	11.12	11.15	0	+0.00(+0.00%)
May 23, 2013	11.14	11.15	11.07	11.15	0	+0.04(+0.36%)
May 22, 2013	11.10	11.12	11.10	11.11	0	+0.01(+0.09%)
May 20, 2013	11.10	11.10	11.10	11.10	200	-0.14(-1.25%)
May 17, 2013	11.02	11.24	10.99	11.24	0	+0.23(+2.09%)
May 16, 2013	11.01	11.01	11.01	11.01	100	-0.09(-0.81%)
May 15, 2013	11.17	11.17	11.10	11.10	0	-0.13(-1.16%)
May 13, 2013	11.13	11.23	11.13	11.23	0	+0.05(+0.41%)
May 10, 2013	11.01	11.25	11.01	11.18	0	+0.18(+1.67%)
May 09, 2013	11.03	11.03	10.99	11.00	0	-0.05(-0.45%)
May 07, 2013	11.30	11.05	11.05	11.05	2,000	-0.24(-2.15%)
May 06, 2013	11.29	11.29	11.29	11.29	0	-0.06(-0.51%)
May 03, 2013	11.03	11.35	11.03	11.35	0	+0.25(+2.25%)
May 02, 2013	11.05	11.14	11.00	11.10	0	+0.10(+0.91%)
May 01, 2013	10.81	11.00	10.81	11.00	0	+0.15(+1.38%)
Apr 30, 2013	10.91	10.91	10.85	10.85	0	+0.05(+0.46%)
Apr 29, 2013	10.95	10.99	10.80	10.80	12,189	-0.08(-0.76%)
Apr 26, 2013	10.80	10.89	10.80	10.88	2,491	+0.08(+0.76%)
Apr 25, 2013	10.79	10.84	10.79	10.80	5,955	+0.40(+3.85%)
Apr 24, 2013	10.28	10.40	10.28	10.40	0	+0.00(+0.00%)
Apr 22, 2013	10.40	10.40	10.40	10.40	0	+0.12(+1.17%)
Apr 19, 2013	10.53	10.60	10.28	10.28	1,684	-0.31(-2.93%)
Apr 18, 2013	10.59	10.60	10.59	10.59	500	-0.03(-0.28%)
Apr 17, 2013	10.63	10.73	10.58	10.62	9,822	+0.01(+0.08%)
Apr 16, 2013	10.60	10.61	10.60	10.61	1,000	-0.18(-1.65%)
Apr 15, 2013	10.83	10.83	10.58	10.79	3,143	-0.17(-1.55%)
Apr 11, 2013	10.80	10.96	10.96	10.96	2,900	+0.26(+2.43%)
Apr 10, 2013	10.70	11.00	10.56	10.70	5,282	+0.11(+1.04%)
Apr 09, 2013	10.55	10.59	10.55	10.59	200	+0.04(+0.38%)
Apr 08, 2013	10.45	10.55	10.45	10.55	1,623	+0.05(+0.48%)
Apr 05, 2013	10.50	10.50	10.50	10.50	438	+0.00(+0.00%)
Apr 04, 2013	10.51	10.51	10.50	10.50	649	+0.00(+0.00%)
Apr 03, 2013	10.75	10.75	10.50	10.50	1,030	-0.30(-2.77%)
Apr 02, 2013	10.80	10.80	10.80	10.80	200	+0.05(+0.44%)
Apr 01, 2013	10.55	10.75	10.38	10.75	2,800	+0.30(+2.89%)
Mar 28, 2013	10.45	10.45	10.45	10.45	300	+0.06(+0.58%)
Mar 27, 2013	10.75	10.78	10.39	10.39	25,300	-0.23(-2.17%)
Mar 26, 2013	10.80	10.80	10.62	10.62	23,353	-0.04(-0.38%)
Mar 25, 2013	10.49	10.68	10.49	10.66	5,856	+0.01(+0.09%)
Mar 22, 2013	10.65	10.65	10.65	10.65	134	-0.00(-0.04%)
Mar 21, 2013	11.10	11.10	10.65	10.65	6,208	-0.10(-0.89%)
Mar 20, 2013	11.09	11.10	10.75	10.75	4,347	-0.15(-1.38%)
Mar 18, 2013	10.75	10.90	10.90	10.90	1,300	-0.00(-0.00%)
Mar 14, 2013	10.86	10.90	10.90	10.90	12,100	-0.10(-0.91%)
Mar 13, 2013	11.01	11.01	10.98	11.00	5,888	+0.02(+0.18%)
Mar 12, 2013	11.01	11.01	10.75	10.98	1,532	-0.02(-0.18%)
Mar 11, 2013	10.99	11.01	10.80	11.00	5,198	+0.10(+0.92%)
Mar 08, 2013	10.61	10.90	10.61	10.90	8,093	+0.30(+2.83%)
Mar 07, 2013	10.52	11.01	10.50	10.60	5,546	+0.10(+0.95%)
Mar 06, 2013	11.04	11.25	10.50	10.50	6,780	-0.73(-6.46%)
Mar 05, 2013	11.24	11.24	11.23	11.23	477	-0.03(-0.31%)
Mar 04, 2013	11.26	11.26	11.26	11.26	759	+0.01(+0.09%)
Mar 01, 2013	10.30	11.25	10.20	11.25	32,339	+1.00(+9.76%)
Feb 28, 2013	10.80	10.80	10.20	10.25	13,610	-0.48(-4.47%)
Feb 27, 2013	10.86	10.87	10.31	10.73	7,120	+0.44(+4.28%)
Feb 26, 2013	10.20	10.75	10.20	10.29	2,100	+0.09(+0.88%)
Feb 22, 2013	10.20	10.20	10.20	10.20	100	-0.21(-2.02%)
Feb 21, 2013	10.21	10.43	10.20	10.41	2,565	+0.35(+3.44%)
Feb 20, 2013	10.00	10.56	10.00	10.06	7,907	+0.21(+2.17%)
Feb 19, 2013	9.750	10.00	9.750	9.850	2,143	+0.33(+3.47%)
Feb 15, 2013	9.896	9.896	9.520	9.520	455	-0.24(-2.46%)
Feb 14, 2013	9.911	9.911	9.760	9.760	1,021	-0.28(-2.79%)
Feb 13, 2013	9.800	10.04	9.780	10.04	2,890	+0.29(+2.97%)
Feb 12, 2013	9.522	9.750	9.522	9.750	1,090	+0.23(+2.42%)
Feb 11, 2013	9.520	9.520	9.520	9.520	210	-0.06(-0.65%)
Feb 08, 2013	9.900	9.900	9.582	9.582	810	+0.08(+0.86%)
Feb 07, 2013	9.500	9.500	9.500	9.500	2,994	-0.38(-3.85%)
Feb 06, 2013	9.830	9.880	9.830	9.880	325	-0.08(-0.85%)
Feb 04, 2013	9.620	9.999	9.620	9.965	1,100	+0.39(+4.13%)
Feb 01, 2013	9.650	9.650	9.570	9.570	2,950	-0.04(-0.42%)
Jan 31, 2013	9.600	9.740	9.600	9.610	5,058	-0.02(-0.21%)
Jan 30, 2013	9.500	9.640	9.200	9.630	36,478	+0.15(+1.56%)
Jan 29, 2013	9.391	9.482	9.364	9.482	3,631	+0.00(+0.00%)
Jan 28, 2013	9.409	9.491	9.136	9.482	30,823	+0.01(+0.10%)
Jan 25, 2013	9.309	9.475	9.200	9.473	1,691	+0.12(+1.28%)
Jan 24, 2013	9.291	9.353	9.291	9.353	660	-0.03(-0.35%)
Jan 23, 2013	9.100	9.409	9.100	9.386	20,772	+0.11(+1.23%)
Jan 22, 2013	9.182	9.273	9.091	9.273	18,370	+0.39(+4.40%)
Jan 18, 2013	8.864	9.045	8.845	8.882	2,860	+0.17(+1.98%)
Jan 16, 2013	8.709	8.709	8.709	8.709	0	+0.03(+0.31%)
Jan 14, 2013	8.682	8.682	8.682	8.682	0	+0.00(+0.00%)
Jan 10, 2013	8.555	8.682	8.682	8.682	5,720	-0.05(-0.52%)
Jan 08, 2013	8.464	8.727	8.727	8.727	12,980	+0.32(+3.78%)
Jan 04, 2013	8.409	8.409	8.409	8.409	0	+0.00(+0.00%)
Jan 03, 2013	8.409	8.409	8.409	8.409	1,059	-0.15(-1.80%)

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.