Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	25.00	25.00	24.41	24.41	7,924	-0.40(-1.61%)
Mar 30, 2016	25.14	25.14	24.48	24.81	7,413	-0.05(-0.20%)
Mar 29, 2016	25.25	25.30	24.86	24.86	18,339	-0.62(-2.43%)
Mar 28, 2016	25.63	25.63	24.60	25.48	6,774	-0.22(-0.86%)
Mar 24, 2016	25.50	25.70	25.70	25.70	15,600	-0.04(-0.16%)
Mar 23, 2016	25.30	25.95	24.80	25.74	9,439	+0.44(+1.74%)
Mar 22, 2016	25.13	25.40	24.70	25.30	13,831	+0.25(+1.00%)
Mar 21, 2016	24.90	25.25	24.66	25.05	12,109	+0.07(+0.28%)
Mar 18, 2016	24.62	24.98	23.80	24.98	22,164	+0.01(+0.04%)
Mar 17, 2016	24.99	24.99	24.25	24.97	6,119	-0.02(-0.08%)
Mar 16, 2016	24.99	24.99	24.90	24.99	886	+0.00(+0.00%)
Mar 15, 2016	24.28	25.17	24.03	24.99	14,663	+0.54(+2.21%)
Mar 14, 2016	24.10	24.46	23.91	24.45	5,348	+0.20(+0.82%)
Mar 11, 2016	23.40	24.25	23.16	24.25	10,498	+0.25(+1.04%)
Mar 10, 2016	24.21	24.21	23.10	24.00	10,376	-0.23(-0.95%)
Mar 09, 2016	23.04	24.24	23.04	24.23	9,258	+0.91(+3.90%)
Mar 08, 2016	23.55	23.70	23.00	23.32	7,575	-0.20(-0.85%)
Mar 07, 2016	23.78	24.01	22.82	23.52	11,599	+0.00(+0.00%)
Mar 04, 2016	24.44	24.44	23.39	23.52	11,361	-0.61(-2.53%)
Mar 03, 2016	22.85	24.75	22.85	24.13	10,588	+0.25(+1.05%)
Mar 02, 2016	22.97	24.58	22.92	23.88	8,696	+0.92(+4.01%)

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.