Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.50	44.50	44.50	0	-0.05(-0.11%)
Mar 28, 2018	44.15	45.00	44.15	44.55	15,339	-0.15(-0.34%)
Mar 27, 2018	45.30	45.55	44.50	44.70	6,437	-0.50(-1.11%)
Mar 26, 2018	44.40	45.45	44.40	45.20	8,935	+1.50(+3.43%)
Mar 23, 2018	44.90	45.25	43.65	43.70	10,930	-1.10(-2.46%)
Mar 22, 2018	45.80	45.80	44.75	44.80	6,006	-1.30(-2.82%)
Mar 21, 2018	45.40	46.20	45.30	46.10	9,721	+0.60(+1.32%)
Mar 20, 2018	46.40	46.55	45.50	45.50	6,743	-1.05(-2.26%)
Mar 19, 2018	45.65	46.70	45.65	46.55	7,820	+0.70(+1.53%)
Mar 16, 2018	45.55	45.90	45.25	45.85	25,468	+0.20(+0.44%)
Mar 15, 2018	44.95	45.80	44.95	45.65	4,797	+0.45(+1.00%)
Mar 14, 2018	46.05	46.05	45.20	45.20	7,960	-0.60(-1.31%)
Mar 13, 2018	46.30	46.30	44.90	45.80	10,798	-0.30(-0.65%)
Mar 12, 2018	45.70	46.10	45.65	46.10	22,398	+0.40(+0.88%)
Mar 09, 2018	45.40	45.85	45.20	45.70	47,330	+0.40(+0.88%)
Mar 08, 2018	44.90	45.30	44.85	45.30	10,206	+0.40(+0.89%)
Mar 07, 2018	44.50	45.74	44.50	44.90	9,745	-0.35(-0.77%)
Mar 06, 2018	45.35	45.55	45.01	45.25	9,476	-0.20(-0.44%)
Mar 05, 2018	43.00	45.75	42.85	45.45	41,152	+2.15(+4.97%)
Mar 02, 2018	42.45	43.30	41.20	43.30	7,733	+1.05(+2.49%)

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.