Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.55	33.55	33.20	33.50	15,340	-0.30(-0.89%)
Feb 27, 2017	33.50	34.10	33.40	33.80	7,643	+0.20(+0.60%)
Feb 24, 2017	33.75	33.75	33.50	33.60	6,255	-0.15(-0.44%)
Feb 23, 2017	33.05	34.40	33.05	33.75	1,623	-0.25(-0.74%)
Feb 22, 2017	33.75	34.35	33.75	34.00	11,153	+0.00(+0.00%)
Feb 21, 2017	33.30	34.00	33.25	34.00	19,055	+0.65(+1.95%)
Feb 17, 2017		33.35	33.35	33.35	0	+0.35(+1.06%)
Feb 16, 2017	33.25	33.35	32.90	33.00	19,811	-0.20(-0.60%)
Feb 15, 2017	33.00	33.25	33.00	33.20	12,040	+0.15(+0.45%)
Feb 14, 2017	32.84	33.25	32.84	33.05	11,603	+0.00(+0.00%)
Feb 13, 2017	33.80	33.85	32.75	33.05	8,669	-0.55(-1.64%)
Feb 10, 2017	32.70	34.00	32.70	33.60	14,481	+0.95(+2.91%)
Feb 09, 2017	32.75	32.75	32.30	32.65	14,543	-0.10(-0.31%)
Feb 08, 2017	33.85	33.85	32.75	32.75	8,340	-1.40(-4.10%)
Feb 07, 2017	34.75	34.90	33.80	34.15	5,675	+0.60(+1.79%)
Feb 06, 2017	33.60	33.80	33.45	33.55	7,047	-0.85(-2.47%)
Feb 03, 2017	33.55	34.45	33.35	34.40	8,119	+1.25(+3.77%)
Feb 02, 2017	34.75	35.00	32.25	33.15	4,791	-1.60(-4.60%)
Feb 01, 2017	35.50	35.50	34.70	34.75	7,201	-0.65(-1.84%)
Jan 31, 2017	35.50	35.90	35.15	35.40	7,707	-0.40(-1.12%)
Jan 30, 2017	36.65	36.65	35.40	35.80	3,821	-0.85(-2.32%)
Jan 27, 2017	37.15	38.55	36.65	36.65	8,252	-0.55(-1.48%)
Jan 26, 2017	36.10	37.20	36.10	37.20	3,101	+0.95(+2.62%)
Jan 25, 2017	36.05	36.25	35.40	36.25	7,712	+0.40(+1.12%)
Jan 24, 2017	33.05	36.10	33.05	35.85	10,658	+1.20(+3.46%)
Jan 23, 2017	34.95	36.00	34.50	34.65	6,233	-0.20(-0.57%)
Jan 20, 2017	34.80	35.35	34.75	34.85	6,483	+0.05(+0.14%)
Jan 19, 2017	35.06	35.06	34.75	34.80	2,216	-0.40(-1.14%)
Jan 18, 2017	35.15	35.45	34.90	35.20	6,211	-0.45(-1.26%)
Jan 17, 2017	36.25	36.35	35.65	35.65	6,143	-0.55(-1.52%)
Jan 13, 2017		36.20	36.20	36.20	0	+0.45(+1.26%)
Jan 12, 2017	36.10	36.70	35.50	35.75	14,438	-0.55(-1.52%)
Jan 11, 2017	36.00	36.90	35.55	36.30	18,403	+0.15(+0.41%)
Jan 10, 2017	35.55	36.70	35.50	36.15	32,983	+0.60(+1.69%)
Jan 09, 2017	35.80	36.25	35.55	35.55	3,416	-0.35(-0.97%)
Jan 06, 2017	36.00	36.10	35.20	35.90	3,780	+0.05(+0.14%)
Jan 05, 2017	36.05	36.15	35.75	35.85	9,031	-0.30(-0.83%)
Jan 04, 2017	35.60	36.15	35.30	36.15	9,401	+0.40(+1.12%)
Jan 03, 2017	36.00	36.20	35.50	35.75	9,504	-0.25(-0.69%)
Dec 30, 2016		36.00	36.00	36.00	0	+0.00(+0.00%)
Dec 29, 2016	35.95	36.25	35.80	36.00	4,853	+0.15(+0.42%)
Dec 28, 2016	35.95	36.00	35.75	35.85	5,933	-0.15(-0.42%)
Dec 27, 2016	35.30	36.05	35.10	36.00	10,778	+0.50(+1.41%)
Dec 23, 2016		35.50	35.50	35.50	0	+0.60(+1.72%)
Dec 22, 2016	35.25	35.60	34.41	34.90	9,502	-1.15(-3.19%)
Dec 21, 2016	36.20	36.85	35.95	36.05	10,549	-0.10(-0.28%)
Dec 20, 2016	35.20	36.45	35.20	36.15	22,259	+0.95(+2.70%)
Dec 19, 2016	34.50	35.25	33.70	35.20	15,282	+0.85(+2.47%)
Dec 16, 2016	34.00	35.10	33.50	34.35	32,528	+0.35(+1.03%)
Dec 15, 2016	33.80	35.30	33.60	34.00	27,685	+1.50(+4.62%)
Dec 14, 2016	32.80	33.10	32.05	32.50	16,095	-0.75(-2.26%)
Dec 13, 2016	32.70	34.50	32.42	33.25	9,816	+0.65(+1.99%)
Dec 12, 2016	32.95	34.60	32.25	32.60	11,990	-0.20(-0.61%)
Dec 09, 2016	32.05	32.95	31.80	32.80	29,257	+0.80(+2.50%)
Dec 08, 2016	32.05	32.15	31.95	32.00	18,553	+0.10(+0.31%)
Dec 07, 2016	32.00	32.15	31.75	31.90	13,360	-0.05(-0.16%)
Dec 06, 2016	32.20	32.25	31.75	31.95	8,366	+0.05(+0.16%)
Dec 05, 2016	31.40	32.00	31.10	31.90	13,061	+1.05(+3.40%)
Dec 02, 2016	31.25	31.45	30.00	30.85	2,368	-0.40(-1.28%)

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.