Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	22.09	22.70	22.70	22.70	600	+0.70(+3.18%)
Dec 30, 2015	21.59	22.00	21.21	22.00	10,991	+0.18(+0.82%)
Dec 29, 2015	21.50	22.08	21.45	21.82	7,697	+0.21(+0.97%)
Dec 28, 2015	22.68	22.68	21.27	21.61	7,995	-0.23(-1.05%)
Dec 24, 2015	22.01	21.84	21.84	21.84	3,900	+0.00(+0.00%)
Dec 23, 2015	21.80	21.84	21.80	21.84	603	-0.03(-0.15%)
Dec 22, 2015	22.11	22.18	21.50	21.87	5,120	+0.24(+1.12%)
Dec 21, 2015	21.90	22.08	21.45	21.63	20,194	-0.23(-1.05%)
Dec 18, 2015	21.85	22.26	21.85	21.86	6,180	+0.01(+0.05%)
Dec 17, 2015	22.00	22.05	21.85	21.85	2,976	-0.13(-0.59%)
Dec 16, 2015	21.69	22.00	21.69	21.98	1,069	+0.16(+0.73%)
Dec 14, 2015	21.50	21.82	21.82	21.82	800	+0.41(+1.91%)
Dec 11, 2015	21.72	21.72	21.41	21.41	824	+0.03(+0.14%)
Dec 10, 2015	21.38	21.38	21.38	21.38	434	-0.15(-0.70%)
Dec 09, 2015	21.55	21.63	21.51	21.53	1,683	-0.18(-0.83%)
Dec 08, 2015	21.91	22.00	21.51	21.71	4,353	+0.20(+0.93%)
Dec 07, 2015	21.70	21.70	21.50	21.51	2,241	-0.49(-2.23%)
Dec 04, 2015	21.86	22.00	21.36	22.00	2,724	-0.15(-0.68%)
Dec 03, 2015	21.40	22.15	21.40	22.15	2,326	+0.18(+0.82%)
Dec 02, 2015	22.06	22.10	21.49	21.97	3,627	+0.00(+0.00%)
Dec 01, 2015	21.15	22.45	21.15	21.97	2,930	-0.07(-0.32%)
Nov 30, 2015	22.40	22.43	21.78	22.04	5,501	-0.31(-1.39%)
Nov 27, 2015	22.30	22.50	22.30	22.35	1,496	-0.15(-0.67%)
Nov 25, 2015	22.42	22.50	22.50	22.50	600	+0.26(+1.17%)
Nov 24, 2015	22.40	22.40	22.22	22.24	1,002	-0.17(-0.76%)
Nov 23, 2015	22.50	22.50	21.63	22.41	3,995	-0.03(-0.13%)
Nov 20, 2015	22.00	22.44	21.35	22.44	9,960	+0.46(+2.09%)
Nov 19, 2015	21.99	22.18	21.50	21.98	3,356	+0.84(+3.97%)
Nov 18, 2015	21.58	22.10	21.12	21.14	7,244	-0.21(-0.98%)
Nov 17, 2015	21.09	21.35	21.06	21.35	105,886	+0.20(+0.95%)
Nov 16, 2015	21.60	21.60	20.69	21.15	5,808	-0.25(-1.17%)
Nov 13, 2015	20.50	22.00	20.50	21.40	2,442	+0.96(+4.70%)
Nov 12, 2015	20.58	20.85	20.43	20.44	4,015	-0.44(-2.11%)
Nov 11, 2015	21.43	21.85	20.88	20.88	6,644	-0.63(-2.93%)
Nov 10, 2015	22.17	22.17	21.51	21.51	4,233	-0.69(-3.11%)
Nov 09, 2015	22.65	22.75	22.20	22.20	2,956	-0.45(-1.99%)
Nov 06, 2015	22.60	22.65	22.50	22.65	2,517	-0.22(-0.96%)
Nov 05, 2015	22.54	22.87	22.00	22.87	30,669	-0.02(-0.09%)
Nov 04, 2015	22.88	22.90	22.88	22.89	967	+0.06(+0.26%)
Nov 03, 2015	22.85	22.90	22.80	22.83	4,057	-0.07(-0.28%)
Nov 02, 2015	22.90	22.90	22.70	22.89	5,985	-0.00(-0.02%)
Oct 30, 2015	22.37	22.98	22.07	22.90	1,910	+0.91(+4.14%)
Oct 29, 2015	21.90	22.50	21.90	21.99	2,831	-0.01(-0.05%)
Oct 28, 2015	21.75	22.00	21.75	22.00	2,166	+0.01(+0.05%)
Oct 27, 2015	21.38	21.99	21.38	21.99	326	+0.50(+2.33%)
Oct 26, 2015	21.41	21.50	21.41	21.49	1,018	+0.29(+1.37%)
Oct 23, 2015	21.39	21.39	21.20	21.20	1,360	-0.05(-0.24%)
Oct 22, 2015	21.01	21.25	21.01	21.25	239	+0.59(+2.86%)
Oct 21, 2015	20.60	21.46	20.60	20.66	2,246	+0.01(+0.05%)
Oct 20, 2015	20.54	20.65	20.52	20.65	881	+0.05(+0.24%)
Oct 19, 2015	20.51	20.60	20.51	20.60	824	-0.59(-2.78%)
Oct 16, 2015	21.03	21.19	20.52	21.19	11,160	+0.36(+1.73%)
Oct 15, 2015	20.57	21.20	20.43	20.83	10,388	+0.34(+1.66%)
Oct 14, 2015	20.36	20.49	20.36	20.49	2,785	+0.02(+0.10%)
Oct 13, 2015	19.81	20.47	19.81	20.47	613	+0.57(+2.86%)
Oct 12, 2015	20.22	20.25	19.90	19.90	2,860	-0.17(-0.85%)
Oct 09, 2015	20.07	20.07	20.07	20.07	179	-0.40(-1.95%)
Oct 08, 2015	20.50	20.50	20.47	20.47	374	+0.07(+0.34%)
Oct 07, 2015	20.40	20.40	20.07	20.40	2,296	+0.58(+2.93%)
Oct 06, 2015	20.25	21.00	19.82	19.82	1,086	-0.31(-1.54%)
Oct 05, 2015	21.11	21.22	19.86	20.13	3,752	-0.37(-1.80%)
Oct 02, 2015	19.28	20.95	19.28	20.50	12,310	+0.98(+5.02%)

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.