Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	34.37	34.37	33.09	33.87	25,500	+0.22(+0.65%)
Mar 28, 2019	33.71	33.79	33.30	33.65	9,934	-0.10(-0.30%)
Mar 27, 2019	33.23	33.79	32.36	33.75	17,309	+1.12(+3.43%)
Mar 26, 2019	31.65	32.63	31.65	32.63	19,868	+1.01(+3.18%)
Mar 25, 2019	32.30	32.43	31.51	31.62	13,164	-0.52(-1.60%)
Mar 22, 2019	33.33	33.33	32.01	32.14	33,500	-1.52(-4.52%)
Mar 21, 2019	34.34	34.42	33.57	33.66	19,965	-0.68(-1.98%)
Mar 20, 2019	34.60	35.00	34.07	34.34	17,469	-0.09(-0.26%)
Mar 19, 2019	35.33	35.49	34.08	34.43	46,417	-0.89(-2.52%)
Mar 18, 2019	35.64	36.15	35.32	35.32	33,352	-0.47(-1.31%)
Mar 15, 2019	35.78	36.45	35.65	35.79	52,700	-0.02(-0.06%)
Mar 14, 2019	35.51	36.50	35.51	35.81	24,331	+0.17(+0.48%)
Mar 13, 2019	36.28	36.87	35.13	35.64	21,619	-0.71(-1.95%)
Mar 12, 2019	37.00	37.00	36.00	36.35	27,988	-0.65(-1.76%)
Mar 11, 2019	36.51	37.00	36.50	37.00	13,736	+0.34(+0.93%)
Mar 08, 2019	36.40	36.86	36.40	36.66	9,000	+0.07(+0.19%)
Mar 07, 2019	37.20	37.20	36.36	36.59	10,097	-0.06(-0.16%)
Mar 06, 2019	37.65	37.83	36.60	36.65	15,368	-1.01(-2.68%)
Mar 05, 2019	37.40	37.95	37.40	37.66	4,279	+0.08(+0.21%)
Mar 04, 2019	37.28	37.74	37.19	37.58	35,156	+0.60(+1.62%)

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.