Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.00	33.00	32.35	32.65	10,596	-0.20(-0.61%)
Mar 30, 2017	32.90	33.40	32.50	32.85	21,187	-0.20(-0.61%)
Mar 29, 2017	32.83	33.20	32.80	33.05	25,655	+0.05(+0.15%)
Mar 28, 2017	32.65	33.05	32.33	33.00	5,822	+0.40(+1.23%)
Mar 27, 2017	32.05	32.75	31.70	32.60	7,031	+0.30(+0.93%)
Mar 24, 2017	32.65	32.65	31.95	32.30	3,714	-0.35(-1.07%)
Mar 23, 2017	32.82	33.45	32.25	32.65	4,463	+0.20(+0.62%)
Mar 22, 2017	32.92	33.05	31.40	32.45	24,525	-1.10(-3.28%)
Mar 21, 2017	34.75	34.90	33.50	33.55	18,458	-1.30(-3.73%)
Mar 20, 2017	35.80	36.50	34.70	34.85	31,619	-1.05(-2.92%)
Mar 17, 2017	33.80	36.60	32.65	35.90	100,753	+2.00(+5.90%)
Mar 16, 2017	33.00	33.95	32.65	33.90	13,630	+0.85(+2.57%)
Mar 15, 2017	33.05	33.52	33.00	33.05	4,843	+0.35(+1.07%)
Mar 14, 2017	33.05	33.05	32.40	32.70	2,547	-0.15(-0.46%)
Mar 13, 2017	33.00	33.15	32.20	32.85	5,591	+0.15(+0.46%)
Mar 10, 2017	33.40	33.40	32.25	32.70	8,675	-0.45(-1.36%)
Mar 09, 2017	33.33	33.33	33.00	33.15	3,412	+0.00(+0.00%)
Mar 08, 2017	33.15	33.30	33.10	33.15	5,992	+0.00(+0.00%)
Mar 07, 2017	33.21	33.30	33.03	33.15	6,922	+0.15(+0.45%)
Mar 06, 2017	33.35	33.35	32.60	33.00	8,288	-0.75(-2.22%)
Mar 03, 2017	32.80	33.75	32.25	33.75	8,782	+0.25(+0.75%)
Mar 02, 2017	33.85	33.85	33.25	33.50	7,362	-0.50(-1.47%)

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.