Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.98	28.45	26.98	28.37	34,318	+0.53(+1.90%)
Mar 30, 2020	26.66	28.45	26.51	27.84	14,430	+1.32(+4.98%)
Mar 27, 2020	27.27	27.50	24.53	26.52	24,500	-2.03(-7.11%)
Mar 26, 2020	27.42	29.66	27.34	28.55	35,205	+1.45(+5.35%)
Mar 25, 2020	25.60	28.00	24.92	27.10	32,669	+1.29(+5.00%)
Mar 24, 2020	23.94	26.69	22.78	25.81	27,232	+2.90(+12.66%)
Mar 23, 2020	23.18	23.73	21.81	22.91	103,539	-0.09(-0.39%)
Mar 20, 2020	25.53	25.85	22.50	23.00	89,700	-2.31(-9.13%)
Mar 19, 2020	21.69	27.20	21.50	25.31	52,020	+3.67(+16.96%)
Mar 18, 2020	33.90	33.90	20.89	21.64	46,291	-13.34(-38.14%)
Mar 17, 2020	29.00	34.98	27.02	34.98	29,192	+6.54(+23.00%)
Mar 16, 2020	29.65	31.10	27.62	28.44	29,332	-4.32(-13.19%)
Mar 13, 2020	30.35	32.76	30.35	32.76	34,900	+3.75(+12.93%)
Mar 12, 2020	29.48	33.44	28.25	29.01	42,188	-1.97(-6.36%)
Mar 11, 2020	32.01	34.41	30.38	30.98	18,307	-1.81(-5.52%)
Mar 10, 2020	32.66	33.35	32.30	32.79	32,958	+0.86(+2.69%)
Mar 09, 2020	33.06	33.09	31.52	31.93	19,903	-3.17(-9.03%)
Mar 06, 2020	34.93	36.00	34.35	35.10	47,100	-0.64(-1.79%)
Mar 05, 2020	36.86	37.32	35.00	35.74	132,018	-1.81(-4.82%)
Mar 04, 2020	37.45	37.88	36.71	37.55	32,737	+0.41(+1.10%)
Mar 03, 2020	37.96	37.96	37.14	37.14	12,008	-1.09(-2.85%)

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.