Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	6.826	7.099	7.099	7.099	4,961	+0.07(+1.06%)
Feb 24, 2011	6.975	7.025	7.025	7.025	3,146	+0.00(+0.00%)
Feb 23, 2011	7.025	7.025	7.025	7.025	301	+0.02(+0.24%)
Feb 22, 2011	6.926	7.008	6.926	7.008	2,111	+0.15(+2.17%)
Feb 18, 2011	6.859	6.859	6.859	6.859	361	-0.04(-0.60%)
Feb 17, 2011	7.025	7.223	6.777	6.901	6,218	-0.22(-3.13%)
Feb 16, 2011	6.612	7.149	6.612	7.124	3,832	+0.42(+6.29%)
Feb 15, 2011	7.132	7.132	6.529	6.702	1,894	+0.01(+0.12%)
Feb 14, 2011	6.694	6.694	6.694	6.694	968	-0.60(-8.16%)
Feb 11, 2011	6.760	7.289	6.760	7.289	8,657	+0.47(+6.91%)
Feb 10, 2011	6.818	6.818	6.818	6.818	181	+0.00(+0.00%)
Feb 09, 2011	6.851	6.859	6.628	6.818	1,149	-0.05(-0.72%)
Feb 08, 2011	6.818	6.868	6.818	6.868	3,823	+0.09(+1.34%)
Feb 07, 2011	6.612	6.818	6.612	6.777	6,413	+0.17(+2.50%)
Feb 03, 2011	6.636	6.612	6.612	6.612	7,502	+0.00(+0.00%)
Feb 01, 2011	6.661	6.612	6.612	6.612	968	+0.00(+0.00%)
Jan 31, 2011	6.653	7.116	6.612	6.612	3,484	-0.04(-0.62%)
Jan 28, 2011	6.653	6.653	6.653	6.653	350	-0.29(-4.17%)
Jan 26, 2011	5.901	6.942	6.942	6.942	5,808	+0.71(+11.31%)
Jan 25, 2011	6.236	6.237	6.236	6.237	2,221	+0.00(+0.01%)
Jan 24, 2011	6.161	6.236	6.161	6.236	5,937	+0.09(+1.40%)
Jan 21, 2011	6.086	6.150	6.086	6.150	3,713	+0.18(+2.96%)
Jan 20, 2011	6.011	6.011	5.973	5.973	6,655	-0.11(-1.85%)
Jan 19, 2011	6.011	6.086	6.010	6.086	3,842	+0.12(+2.02%)
Jan 18, 2011	5.785	5.973	5.785	5.965	11,766	+0.32(+5.73%)
Jan 11, 2011	5.642	5.642	5.642	5.642	0	+0.01(+0.13%)
Jan 07, 2011	5.635	5.635	5.635	5.635	665	-0.14(-2.47%)
Jan 05, 2011	5.763	5.778	5.778	5.778	1,730	-0.05(-0.90%)
Jan 04, 2011	5.627	5.830	5.627	5.830	266	+0.23(+4.02%)
Dec 31, 2010	5.845	5.605	5.605	5.605	4,924	+0.02(+0.27%)
Dec 30, 2010	5.560	5.590	5.327	5.590	1,597	-0.14(-2.49%)
Dec 29, 2010	5.635	5.733	5.635	5.733	266	+0.06(+1.06%)
Dec 28, 2010	5.597	5.672	5.342	5.672	1,284	-0.15(-2.58%)
Dec 27, 2010	5.898	5.898	5.672	5.823	3,001	+0.19(+3.33%)
Dec 22, 2010	5.259	5.635	5.635	5.635	1,197	+0.38(+7.14%)
Dec 21, 2010	5.259	5.259	5.259	5.259	532	+0.00(+0.00%)
Dec 20, 2010	5.147	5.635	5.147	5.259	2,104	+0.23(+4.48%)
Dec 17, 2010	5.019	5.034	5.019	5.034	1,091	+0.15(+3.08%)
Dec 16, 2010	4.884	4.884	4.884	4.884	1,996	+0.00(+0.00%)
Dec 14, 2010	4.741	4.884	4.884	4.884	5,856	-0.04(-0.76%)
Dec 13, 2010	4.808	4.921	4.808	4.921	4,864	+0.11(+2.34%)
Dec 10, 2010	4.808	4.808	4.808	4.808	2,662	+0.12(+2.56%)
Dec 08, 2010	4.651	4.688	4.688	4.688	11,180	-0.04(-0.80%)
Dec 06, 2010	4.628	4.726	4.726	4.726	665	+0.07(+1.45%)
Dec 03, 2010	4.666	4.666	4.658	4.658	1,197	-0.16(-3.28%)
Dec 02, 2010	4.696	4.816	4.696	4.816	4,525	+0.16(+3.39%)
Dec 01, 2010	4.696	4.726	4.658	4.658	5,540	-0.07(-1.43%)
Nov 30, 2010	5.034	5.034	4.726	4.726	266	+0.07(+1.45%)
Nov 29, 2010	4.658	4.658	4.658	4.658	1,477	+0.03(+0.74%)
Nov 23, 2010	4.624	4.624	4.624	4.624	0	-0.25(-5.16%)
Nov 22, 2010	4.876	4.876	4.876	4.876	133	-0.02(-0.46%)
Nov 18, 2010	4.899	4.899	4.899	4.899	0	+0.17(+3.49%)
Nov 16, 2010	4.733	4.733	4.733	4.733	0	-0.04(-0.79%)
Nov 15, 2010	4.771	4.771	4.771	4.771	1,716	-0.08(-1.59%)
Nov 12, 2010	4.846	4.848	4.846	4.848	941	-0.11(-2.23%)
Nov 11, 2010	5.071	5.071	4.951	4.959	3,327	-0.12(-2.37%)
Nov 10, 2010	5.079	5.079	5.079	5.079	1,297	+0.00(+0.00%)
Nov 08, 2010	5.071	5.079	5.079	5.079	1,863	+0.00(+0.00%)
Nov 05, 2010	5.079	5.079	5.079	5.079	798	+0.01(+0.15%)
Nov 04, 2010	5.056	5.071	4.899	5.071	1,197	+0.15(+3.05%)
Nov 02, 2010	4.899	4.921	4.921	4.921	10,514	-0.01(-0.12%)
Nov 01, 2010	4.891	4.927	4.891	4.927	1,197	+0.04(+0.89%)
Oct 27, 2010	4.906	4.884	4.884	4.884	665	-0.19(-3.70%)
Oct 25, 2010	4.808	5.071	4.808	5.071	5,117	+0.11(+2.27%)
Oct 22, 2010	4.959	4.959	4.959	4.959	2,089	+0.11(+2.33%)
Oct 20, 2010	4.831	4.846	4.846	4.846	13,975	+0.23(+4.88%)
Oct 19, 2010	4.621	4.621	4.621	4.621	850	+0.10(+2.17%)
Oct 14, 2010	4.523	4.522	4.522	4.522	266	+0.01(+0.32%)
Oct 13, 2010	4.523	4.523	4.508	4.508	266	+0.00(+0.00%)
Oct 11, 2010	4.515	4.508	4.508	4.508	266	-0.19(-4.00%)
Oct 08, 2010	4.696	4.696	4.696	4.696	931	+0.19(+4.17%)
Oct 06, 2010	4.523	4.508	4.508	4.508	9,716	+0.00(+0.00%)
Oct 05, 2010	4.530	4.876	4.508	4.508	798	-0.19(-4.00%)
Oct 04, 2010	4.696	4.696	4.696	4.696	133	+0.00(+0.00%)
Oct 01, 2010	4.703	4.703	4.696	4.696	693	-0.28(-5.59%)
Sep 30, 2010	5.004	5.019	4.583	4.974	931	+0.09(+1.85%)
Sep 29, 2010	4.508	4.989	4.508	4.884	483	+0.38(+8.33%)
Sep 28, 2010	4.545	4.576	4.508	4.508	2,390	-0.36(-7.41%)
Sep 27, 2010	4.869	4.869	4.869	4.869	133	+0.36(+8.00%)
Sep 24, 2010	4.658	4.658	4.470	4.508	3,990	+0.00(+0.00%)
Sep 23, 2010	4.515	4.530	4.508	4.508	665	-0.08(-1.64%)
Sep 20, 2010	4.906	4.583	4.583	4.583	3,460	-0.36(-7.29%)
Sep 17, 2010	4.959	4.959	4.741	4.944	3,906	-0.02(-0.30%)
Sep 15, 2010	4.959	4.959	4.959	4.959	2,105	-0.07(-1.35%)
Sep 14, 2010	5.026	5.026	5.026	5.026	133	+0.07(+1.36%)
Sep 13, 2010	4.959	4.959	4.959	4.959	1,331	+0.00(+0.00%)
Sep 08, 2010	4.959	4.959	4.959	4.959	665	+0.08(+1.54%)
Sep 07, 2010	4.876	4.884	4.876	4.884	2,614	+0.02(+0.31%)
Sep 03, 2010	4.831	4.869	4.831	4.869	266	+0.06(+1.25%)
Sep 01, 2010	4.771	4.808	4.808	4.808	4,525	+0.00(+0.00%)
Aug 30, 2010	4.808	4.808	4.808	4.808	4,525	+0.00(+0.00%)
Aug 27, 2010	4.808	4.808	4.808	4.808	3,327	-0.01(-0.16%)
Aug 26, 2010	4.808	4.823	4.808	4.816	12,484	-0.02(-0.31%)
Aug 25, 2010	4.831	4.831	4.831	4.831	133	-0.02(-0.31%)
Aug 24, 2010	4.853	4.853	4.846	4.846	2,261	+0.00(+0.00%)
Aug 23, 2010	4.921	4.921	4.846	4.846	8,253	-0.11(-2.27%)
Aug 20, 2010	4.936	4.959	4.921	4.959	4,791	-0.11(-2.22%)
Aug 18, 2010	4.846	5.071	5.071	5.071	21,695	+0.26(+5.47%)
Aug 17, 2010	4.808	4.808	4.808	4.808	665	+0.03(+0.63%)
Aug 16, 2010	4.778	4.808	4.771	4.778	2,928	+0.05(+0.95%)
Aug 12, 2010	4.696	4.733	4.733	4.733	25,954	+0.04(+0.80%)
Aug 11, 2010	4.884	4.884	4.696	4.696	3,993	-0.19(-3.85%)
Aug 10, 2010	4.884	4.884	4.884	4.884	1,331	+0.00(+0.00%)
Aug 09, 2010	4.591	4.884	4.591	4.884	1,265	+0.31(+6.73%)
Aug 05, 2010	4.508	4.576	4.576	4.576	6,655	+0.08(+1.74%)
Aug 04, 2010	4.508	4.523	4.485	4.497	3,549	+0.03(+0.60%)
Aug 03, 2010	4.500	4.508	4.470	4.470	3,232	-0.04(-0.83%)
Aug 02, 2010	4.508	4.598	4.508	4.508	5,595	+0.00(+0.00%)
Jul 30, 2010	4.515	4.628	4.508	4.508	4,611	-0.03(-0.67%)
Jul 28, 2010	4.545	4.538	4.538	4.538	1,996	-0.22(-4.58%)
Jul 27, 2010	4.658	4.756	4.658	4.756	496	+0.23(+5.15%)
Jul 26, 2010	4.523	4.523	4.523	4.523	263	-0.32(-6.52%)
Jul 23, 2010	4.808	4.838	4.515	4.838	1,760	+0.14(+3.04%)
Jul 22, 2010	4.545	4.883	4.433	4.696	5,732	-0.19(-3.85%)
Jul 21, 2010	5.019	5.026	4.545	4.884	8,274	-0.04(-0.76%)
Jul 20, 2010	4.951	5.034	4.884	4.921	70,010	-0.05(-1.06%)
Jul 16, 2010	4.974	4.974	4.974	4.974	266	+0.09(+1.85%)
Jul 15, 2010	5.259	5.259	4.553	4.884	14,227	-0.39(-7.41%)
Jul 14, 2010	5.259	5.274	5.259	5.274	532	+0.20(+4.00%)
Jul 13, 2010	5.387	5.387	4.951	5.071	1,767	-0.19(-3.57%)
Jul 09, 2010	5.259	5.259	5.259	5.259	399	+0.00(+0.00%)
Jul 08, 2010	5.259	5.259	5.248	5.259	5,922	+0.00(+0.00%)
Jul 07, 2010	5.259	5.259	5.259	5.259	399	+0.00(+0.00%)
Jul 02, 2010	5.259	5.259	5.259	5.259	6,122	-0.18(-3.38%)
Jun 30, 2010	5.447	5.443	5.443	5.443	133	-0.00(-0.07%)
Jun 29, 2010	5.447	5.447	5.447	5.447	3,372	+0.00(+0.00%)
Jun 25, 2010	3.944	5.462	3.944	5.447	2,129	-0.29(-5.10%)
Jun 24, 2010	5.635	5.740	5.635	5.740	798	+0.11(+1.87%)
Jun 23, 2010	5.635	5.635	5.635	5.635	843	+0.00(+0.00%)
Jun 22, 2010	5.635	5.635	5.635	5.635	931	+0.00(+0.00%)
Jun 21, 2010	5.635	5.635	5.635	5.635	178	-0.01(-0.13%)
Jun 18, 2010	5.635	5.642	5.635	5.642	2,129	+0.38(+7.28%)
Jun 17, 2010	5.755	5.755	5.259	5.259	2,023	-0.51(-8.91%)
Jun 15, 2010	5.259	5.774	5.774	5.774	2,262	+0.03(+0.52%)
Jun 11, 2010	5.748	5.744	5.744	5.744	4,924	-0.33(-5.50%)
Jun 09, 2010	6.078	6.078	6.078	6.078	0	-0.12(-1.94%)
Jun 08, 2010	6.191	6.198	6.191	6.198	2,795	+0.00(+0.00%)
Jun 07, 2010	6.198	6.198	6.198	6.198	933	+0.00(+0.00%)
May 24, 2010	5.935	6.198	6.198	6.198	2,262	+0.26(+4.43%)
May 21, 2010	5.935	5.935	5.935	5.935	292	-0.26(-4.13%)
May 19, 2010	6.011	6.191	6.191	6.191	2,262	-0.01(-0.12%)
May 17, 2010	6.198	6.198	6.198	6.198	1,197	+0.19(+3.13%)
May 14, 2010	6.048	6.048	6.011	6.011	758	-0.19(-3.03%)
May 13, 2010	6.221	6.221	6.198	6.198	532	+0.00(+0.00%)
May 12, 2010	6.198	6.198	6.198	6.198	1,253	+0.00(+0.00%)
May 11, 2010	6.202	6.202	6.198	6.198	1,983	+0.00(+0.00%)
May 07, 2010	6.198	6.198	6.198	6.198	0	+0.00(+0.00%)
May 06, 2010	6.202	6.208	6.198	6.198	4,325	-0.19(-2.94%)
May 03, 2010	6.386	6.386	6.386	6.386	0	+0.19(+3.03%)
Apr 30, 2010	6.213	6.213	6.198	6.198	399	+0.19(+3.13%)
Apr 29, 2010	6.071	6.071	6.011	6.011	399	-0.63(-9.50%)
Apr 26, 2010	6.642	6.642	6.642	6.642	0	+0.30(+4.74%)
Apr 22, 2010	6.341	6.341	6.341	6.341	0	+0.00(+0.00%)
Apr 21, 2010	6.574	6.574	6.341	6.341	2,795	+0.14(+2.30%)
Apr 20, 2010	6.198	6.198	6.183	6.198	2,110	+0.00(+0.00%)
Apr 19, 2010	6.198	6.206	6.198	6.198	399	+0.19(+3.13%)
Apr 16, 2010	6.011	6.011	6.011	6.011	1,264	-0.08(-1.23%)
Apr 15, 2010	6.067	6.086	6.048	6.086	1,104	+0.00(+0.00%)
Apr 13, 2010	6.086	6.086	6.086	6.086	0	-0.04(-0.61%)
Apr 12, 2010	6.131	6.131	6.086	6.123	1,996	+0.04(+0.62%)
Apr 05, 2010	6.086	6.086	6.086	6.086	0	+0.08(+1.25%)
Apr 01, 2010	6.011	6.011	6.011	6.011	133	-0.08(-1.23%)
Mar 31, 2010	6.063	6.086	6.063	6.086	266	+0.28(+4.79%)
Mar 30, 2010	6.180	6.180	5.635	5.808	5,186	+0.32(+5.89%)
Mar 29, 2010	5.868	5.973	5.409	5.485	9,408	-0.53(-8.75%)
Mar 26, 2010	5.845	6.011	5.823	6.011	3,588	-0.18(-2.91%)
Mar 25, 2010	6.003	6.191	5.995	6.191	22,042	+0.37(+6.32%)
Mar 22, 2010	5.823	5.823	5.823	5.823	0	+0.00(+0.00%)
Mar 18, 2010	5.823	5.823	5.823	5.823	0	-0.14(-2.27%)
Mar 16, 2010	5.958	5.958	5.958	5.958	0	+0.29(+5.03%)
Mar 15, 2010	5.680	5.680	5.672	5.672	4,126	-0.09(-1.56%)
Mar 10, 2010	5.763	5.763	5.763	5.763	0	+0.13(+2.27%)
Mar 09, 2010	5.447	5.635	5.447	5.635	7,986	+0.14(+2.46%)
Mar 05, 2010	5.500	5.500	5.500	5.500	0	+0.05(+0.97%)
Mar 04, 2010	5.447	5.447	5.447	5.447	161	+0.00(+0.00%)
Mar 02, 2010	5.447	5.447	5.447	5.447	399	-0.00(-0.00%)

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.