Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	30.80	31.38	30.18	30.70	43,318	-0.53(-1.70%)
Mar 30, 2023	32.61	32.97	30.75	31.23	20,264	-1.10(-3.40%)
Mar 29, 2023	32.10	32.44	31.61	32.33	22,983	+0.01(+0.03%)
Mar 28, 2023	32.62	33.16	31.82	32.32	14,182	-0.51(-1.55%)
Mar 27, 2023	32.57	33.16	32.29	32.83	28,657	+0.73(+2.27%)
Mar 24, 2023	31.50	32.25	31.36	32.10	40,811	+0.10(+0.31%)
Mar 23, 2023	32.60	33.00	31.67	32.00	57,390	-0.70(-2.14%)
Mar 22, 2023	33.53	33.60	32.70	32.70	32,028	-0.86(-2.56%)
Mar 21, 2023	32.07	33.63	32.07	33.56	79,200	+1.98(+6.27%)
Mar 20, 2023	32.35	33.08	31.30	31.58	32,265	-0.40(-1.25%)
Mar 17, 2023	34.10	34.10	31.81	31.98	53,189	-2.24(-6.55%)
Mar 16, 2023	33.04	34.60	32.58	34.22	33,293	+0.79(+2.36%)
Mar 15, 2023	31.73	33.92	31.60	33.43	45,363	+1.07(+3.31%)
Mar 14, 2023	33.61	34.46	32.35	32.36	55,368	+0.35(+1.09%)
Mar 13, 2023	36.54	36.56	31.82	32.01	104,709	-5.14(-13.84%)
Mar 10, 2023	38.21	38.21	36.30	37.15	98,108	-1.30(-3.38%)
Mar 09, 2023	39.45	39.56	38.01	38.45	50,494	-1.20(-3.03%)
Mar 08, 2023	39.03	39.65	39.00	39.65	47,017	+0.40(+1.02%)
Mar 07, 2023	39.53	39.53	38.93	39.25	41,308	-0.19(-0.48%)
Mar 06, 2023	40.08	40.08	39.25	39.44	50,570	-0.42(-1.05%)
Mar 03, 2023	39.65	40.06	39.65	39.86	19,392	+0.03(+0.08%)
Mar 02, 2023	39.16	39.91	39.16	39.83	15,405	+0.06(+0.15%)

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.