Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	6.603	6.603	6.603	6.603	121	+0.02(+0.25%)
Mar 30, 2011	6.669	6.669	6.488	6.587	2,980	+0.06(+0.89%)
Mar 29, 2011	6.744	6.744	6.529	6.529	968	+0.08(+1.28%)
Mar 28, 2011	6.446	6.446	6.364	6.446	3,326	-0.12(-1.89%)
Mar 25, 2011	6.686	6.686	6.488	6.570	4,539	-0.20(-2.93%)
Mar 24, 2011	6.769	6.769	6.769	6.769	242	+0.31(+4.73%)
Mar 23, 2011	6.504	6.603	6.463	6.463	1,715	-0.07(-1.01%)
Mar 22, 2011	6.529	6.529	6.529	6.529	219	+0.02(+0.28%)
Mar 21, 2011	6.511	6.777	6.511	6.511	508	-0.25(-3.76%)
Mar 18, 2011	6.612	6.765	6.612	6.765	802	+0.19(+2.96%)
Mar 17, 2011	6.612	6.645	6.570	6.570	1,089	+0.00(+0.00%)
Mar 16, 2011	6.645	6.645	6.570	6.570	1,452	-0.21(-3.05%)
Mar 15, 2011	6.570	6.777	6.570	6.777	968	+0.01(+0.12%)
Mar 14, 2011	6.380	6.769	6.380	6.769	1,863	-0.04(-0.56%)
Mar 11, 2011	6.066	6.807	6.066	6.807	1,789	+0.09(+1.30%)
Mar 10, 2011	6.868	6.868	6.628	6.719	5,212	-0.26(-3.67%)
Mar 08, 2011	6.975	6.975	6.975	6.975	0	-0.08(-1.17%)
Mar 04, 2011	7.058	7.058	7.058	7.058	0	+0.03(+0.47%)
Mar 03, 2011	7.074	7.107	7.017	7.025	3,872	+0.17(+2.41%)

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.