Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	6.762	6.927	6.281	6.912	6,540	+0.15(+2.22%)
Dec 30, 2008	7.588	7.588	6.270	6.762	12,805	-0.75(-10.00%)
Dec 29, 2008	7.513	7.513	7.513	7.513	1,530	+0.00(+0.00%)
Dec 26, 2008	7.513	7.513	6.875	7.513	16,371	+0.52(+7.41%)
Dec 24, 2008	6.754	9.609	6.236	6.995	70,222	+0.83(+13.54%)
Dec 23, 2008	6.762	6.784	6.161	6.161	4,880	-0.10(-1.56%)
Dec 22, 2008	6.258	6.258	6.258	6.258	133	-0.35(-5.34%)
Dec 18, 2008	6.619	6.612	6.612	6.612	4,392	+0.04(+0.57%)
Dec 17, 2008	6.574	6.574	6.349	6.574	1,331	-0.20(-2.89%)
Dec 16, 2008	6.762	6.818	6.762	6.769	732	+0.20(+2.97%)
Dec 11, 2008	6.574	6.574	6.574	6.574	133	+0.00(+0.01%)
Dec 09, 2008	6.762	6.573	6.573	6.573	1,996	-0.19(-2.79%)
Dec 08, 2008	7.025	7.025	6.762	6.762	399	-0.58(-7.88%)
Dec 05, 2008	6.236	7.340	6.198	7.340	1,064	+0.41(+5.98%)
Dec 04, 2008	6.011	8.264	6.011	6.926	3,559	+0.92(+15.24%)
Dec 03, 2008	6.386	6.491	6.011	6.011	8,497	-0.42(-6.56%)
Dec 02, 2008	6.409	6.433	6.386	6.433	6,390	+0.01(+0.14%)
Dec 01, 2008	6.400	6.424	6.386	6.424	2,063	+0.11(+1.79%)
Nov 28, 2008	6.289	6.311	6.289	6.311	532	+0.00(+0.00%)
Nov 26, 2008	6.311	6.311	6.311	6.311	2,528	+0.08(+1.20%)
Nov 25, 2008	6.236	6.236	6.236	6.236	133	-0.16(-2.47%)
Nov 24, 2008	6.394	6.394	6.273	6.394	952	-0.58(-8.30%)
Nov 21, 2008	6.041	6.972	5.898	6.972	1,730	+0.21(+3.11%)
Nov 20, 2008	6.582	6.762	6.574	6.762	798	+0.19(+2.86%)
Nov 19, 2008	6.582	6.582	6.574	6.574	1,169	-0.03(-0.46%)
Nov 18, 2008	6.754	6.762	6.499	6.604	7,919	+0.19(+2.93%)
Nov 17, 2008	6.412	6.416	6.412	6.416	465	-0.30(-4.47%)
Nov 14, 2008	6.386	6.717	6.386	6.717	3,473	+0.42(+6.68%)
Nov 13, 2008	6.950	6.950	6.296	6.296	1,410	-0.65(-9.41%)
Nov 12, 2008	7.137	7.137	6.912	6.950	15,972	-0.19(-2.63%)
Nov 10, 2008	7.137	7.138	7.138	7.138	665	+0.00(+0.00%)
Nov 07, 2008	7.145	7.194	7.137	7.138	2,675	+0.00(+0.00%)
Nov 06, 2008	7.145	7.145	7.137	7.137	399	+0.00(+0.00%)
Nov 05, 2008	7.701	7.701	7.137	7.137	1,730	-0.38(-5.00%)
Nov 04, 2008	7.513	7.513	7.513	7.513	332	-0.19(-2.44%)
Nov 03, 2008	7.693	7.701	7.656	7.701	2,409	+0.00(+0.00%)
Oct 31, 2008	7.686	7.701	7.137	7.701	1,812	+0.46(+6.39%)
Oct 30, 2008	7.238	7.238	7.238	7.238	133	+0.10(+1.41%)
Oct 29, 2008	7.137	7.137	7.137	7.137	149	-0.84(-10.55%)
Oct 28, 2008	7.145	7.979	7.137	7.979	2,854	+0.43(+5.67%)
Oct 27, 2008	7.513	7.626	7.348	7.551	1,464	+0.04(+0.50%)
Oct 24, 2008	7.513	7.513	7.513	7.513	1,730	-0.75(-9.09%)
Oct 23, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 22, 2008	8.264	8.264	8.264	8.264	133	+0.00(+0.00%)
Oct 21, 2008	7.964	8.264	7.889	8.264	3,327	+0.47(+5.97%)
Oct 20, 2008	7.799	7.799	7.799	7.799	0	+0.00(+0.00%)
Oct 17, 2008	7.919	7.919	7.776	7.799	1,464	-0.47(-5.64%)
Oct 15, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 14, 2008	7.799	8.783	7.761	8.264	3,593	+0.81(+10.84%)
Oct 13, 2008	7.415	7.468	7.415	7.456	3,061	-0.77(-9.37%)
Oct 10, 2008	7.310	8.640	6.198	8.227	6,698	+1.77(+27.33%)
Oct 09, 2008	6.582	6.582	6.461	6.461	2,595	-0.68(-9.47%)
Oct 08, 2008	7.213	7.213	7.137	7.137	698	+0.00(+0.00%)
Oct 07, 2008	6.769	7.137	6.649	7.137	4,329	+0.37(+5.44%)
Oct 06, 2008	6.762	7.310	6.582	6.769	3,013	-0.76(-10.08%)
Oct 03, 2008	8.264	8.282	7.528	7.528	10,399	-0.55(-6.79%)

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.