Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	42.49	42.97	42.33	42.49	15,100	+0.04(+0.09%)
Dec 30, 2019	42.84	42.84	42.15	42.45	8,514	-0.39(-0.91%)
Dec 27, 2019	42.71	42.95	42.60	42.84	8,900	+0.10(+0.23%)
Dec 26, 2019	42.61	42.93	42.59	42.74	6,113	+0.04(+0.09%)
Dec 24, 2019	42.53	42.94	42.36	42.70	8,100	+0.26(+0.61%)
Dec 23, 2019	42.63	43.00	42.37	42.44	11,075	-0.27(-0.63%)
Dec 20, 2019	43.65	43.66	41.53	42.71	27,800	-0.91(-2.09%)
Dec 19, 2019	43.75	43.90	43.00	43.62	15,842	-0.36(-0.82%)
Dec 18, 2019	43.85	44.00	43.72	43.98	11,266	+0.32(+0.73%)
Dec 17, 2019	43.73	44.08	43.58	43.66	18,715	-0.31(-0.71%)
Dec 16, 2019	44.23	44.43	43.75	43.97	16,073	-0.35(-0.79%)
Dec 13, 2019	43.73	44.32	43.73	44.32	6,100	+0.59(+1.35%)
Dec 12, 2019	43.35	44.30	43.35	43.73	23,767	+0.32(+0.74%)
Dec 11, 2019	43.25	43.88	43.10	43.41	15,931	-0.24(-0.55%)
Dec 10, 2019	43.18	43.84	42.83	43.65	12,980	+0.45(+1.04%)
Dec 09, 2019	43.35	43.39	42.99	43.20	7,393	+0.28(+0.65%)
Dec 06, 2019	42.74	43.27	42.74	42.92	17,800	+0.72(+1.71%)
Dec 05, 2019	42.69	42.99	42.20	42.20	3,948	-0.36(-0.85%)
Dec 04, 2019	42.91	43.13	42.56	42.56	7,868	+0.26(+0.61%)
Dec 03, 2019	42.23	42.41	41.70	42.30	4,609	-0.20(-0.47%)
Dec 02, 2019	43.29	43.29	42.50	42.50	8,551	-0.33(-0.77%)
Nov 29, 2019	41.82	43.31	41.51	42.83	5,400	-0.47(-1.09%)
Nov 27, 2019	42.94	43.43	42.79	43.30	7,200	-0.20(-0.46%)
Nov 26, 2019	43.60	43.78	43.30	43.50	6,346	-0.02(-0.05%)
Nov 25, 2019	42.81	43.85	42.81	43.52	20,151	+0.89(+2.09%)
Nov 22, 2019	43.32	43.32	42.63	42.63	3,800	+0.19(+0.45%)
Nov 21, 2019	42.50	42.71	42.05	42.44	9,647	+0.04(+0.09%)
Nov 20, 2019	42.55	43.01	42.15	42.40	14,142	-0.46(-1.07%)
Nov 19, 2019	42.50	43.40	42.50	42.86	11,898	+0.31(+0.73%)
Nov 18, 2019	42.69	43.31	42.00	42.55	22,509	+0.14(+0.33%)
Nov 15, 2019	42.87	43.49	42.09	42.41	13,900	-0.25(-0.59%)
Nov 14, 2019	41.65	43.18	41.65	42.66	6,666	-0.23(-0.54%)
Nov 13, 2019	43.12	43.34	42.77	42.89	7,144	-0.45(-1.04%)
Nov 12, 2019	42.74	43.34	42.52	43.34	45,733	+0.80(+1.88%)
Nov 11, 2019	42.40	42.79	42.38	42.54	5,499	-0.25(-0.58%)
Nov 08, 2019	42.30	42.90	40.93	42.79	10,800	+0.31(+0.73%)
Nov 07, 2019	41.93	42.80	41.78	42.48	22,689	+0.85(+2.04%)
Nov 06, 2019	41.92	41.95	41.60	41.63	5,549	-0.22(-0.53%)
Nov 05, 2019	41.77	41.85	40.72	41.85	21,411	+0.55(+1.33%)
Nov 04, 2019	41.56	41.56	41.20	41.30	18,655	+0.01(+0.02%)
Nov 01, 2019	40.60	41.30	40.60	41.29	15,500	+0.98(+2.43%)
Oct 31, 2019	40.88	41.07	40.31	40.31	8,789	-0.48(-1.18%)
Oct 30, 2019	40.50	41.15	40.10	40.79	18,600	+0.29(+0.72%)
Oct 29, 2019	40.22	40.78	40.22	40.50	37,361	+0.49(+1.22%)
Oct 28, 2019	40.88	41.00	39.92	40.01	28,162	-0.39(-0.97%)
Oct 25, 2019	41.30	41.30	40.28	40.40	13,300	-0.90(-2.18%)
Oct 24, 2019	41.17	41.47	40.65	41.30	14,772	+0.47(+1.15%)
Oct 23, 2019	41.31	41.41	40.55	40.83	8,075	-0.19(-0.46%)
Oct 22, 2019	40.80	41.75	40.80	41.02	36,754	+0.27(+0.66%)
Oct 21, 2019	39.48	40.75	39.48	40.75	15,925	+1.30(+3.30%)
Oct 18, 2019	38.85	39.60	38.85	39.45	11,800	+0.31(+0.79%)
Oct 17, 2019	39.21	39.32	39.09	39.14	10,033	+0.07(+0.18%)
Oct 16, 2019	39.23	39.81	39.05	39.07	5,612	-0.17(-0.43%)
Oct 15, 2019	39.05	39.61	38.98	39.24	8,942	+0.05(+0.13%)
Oct 14, 2019	39.36	39.37	39.00	39.19	5,168	-0.31(-0.78%)
Oct 11, 2019	39.11	40.31	39.10	39.50	12,400	+0.68(+1.75%)
Oct 10, 2019	38.32	39.13	38.32	38.82	11,023	+0.46(+1.20%)
Oct 09, 2019	38.22	38.61	38.07	38.36	8,236	+0.42(+1.11%)
Oct 08, 2019	38.72	38.77	37.46	37.94	11,973	-0.92(-2.37%)
Oct 07, 2019	38.52	39.35	38.52	38.86	7,330	+0.12(+0.31%)
Oct 04, 2019	38.49	39.07	38.49	38.74	7,700	+0.10(+0.26%)
Oct 03, 2019	38.21	38.77	38.15	38.64	14,419	+0.21(+0.55%)
Oct 02, 2019	39.29	39.39	38.40	38.43	12,712	-0.83(-2.11%)

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.