Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

29.00 +1.17 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.485 4.493 4.006 4.006 2,928 -0.01(-0.34%)
Apr 29, 2009 3.862 4.320 3.854 4.020 9,955 +0.21(+5.52%)
Apr 28, 2009 4.057 4.057 3.809 3.809 7,588 -0.26(-6.28%)
Apr 27, 2009 4.320 4.320 4.065 4.065 1,199 -0.26(-5.91%)
Apr 23, 2009 4.320 4.320 4.320 4.320 0 -0.22(-4.80%)
Apr 22, 2009 4.538 4.538 4.538 4.538 133 +0.26(+5.96%)
Apr 21, 2009 4.282 4.282 4.282 4.282 266 +0.23(+5.56%)
Apr 20, 2009 4.057 4.057 4.050 4.057 1,730 +0.20(+5.26%)
Apr 17, 2009 3.989 4.020 3.787 3.854 56,833 -0.13(-3.21%)
Apr 16, 2009 4.358 4.395 3.952 3.982 33,121 -0.26(-6.19%)
Apr 15, 2009 3.944 4.245 3.944 4.245 6,455 +0.49(+13.00%)
Apr 14, 2009 3.809 3.809 3.757 3.757 399 -0.19(-4.76%)
Apr 13, 2009 3.907 3.944 3.832 3.944 23,958 -0.11(-2.78%)
Apr 09, 2009 4.132 4.132 3.869 4.057 9,938 +0.23(+5.88%)
Apr 08, 2009 4.110 4.132 3.832 3.832 825 +0.00(+0.00%)
Apr 07, 2009 3.832 3.832 3.832 3.832 798 -0.11(-2.86%)
Apr 06, 2009 3.944 3.944 3.944 3.944 1,289 -0.05(-1.20%)
Apr 03, 2009 3.992 3.992 3.992 3.992 133 +0.05(+1.22%)
Apr 02, 2009 4.320 4.320 3.944 3.944 3,660 -0.04(-0.94%)
Apr 01, 2009 3.982 3.982 3.982 3.982 6,655 -0.23(-5.53%)
Mar 31, 2009 3.959 4.485 3.959 4.215 3,792 +0.17(+4.28%)
Mar 30, 2009 3.757 4.177 3.757 4.042 1,597 -0.41(-9.12%)
Mar 26, 2009 3.681 4.500 3.681 4.448 9,406 +0.69(+18.40%)
Mar 25, 2009 3.614 3.757 3.614 3.757 1,730 -0.75(-16.67%)
Mar 24, 2009 4.515 4.553 4.508 4.508 1,597 -0.30(-6.25%)
Mar 23, 2009 4.929 4.929 4.808 4.808 133 -0.21(-4.28%)
Mar 20, 2009 5.026 5.034 5.023 5.023 399 -0.12(-2.39%)
Mar 18, 2009 5.071 5.627 4.884 5.147 17,083 -0.57(-9.99%)
Mar 17, 2009 6.101 6.101 5.718 5.718 2,443 -0.14(-2.31%)
Mar 16, 2009 5.259 6.386 5.259 5.853 2,928 +1.08(+22.68%)
Mar 13, 2009 5.244 5.244 4.771 4.771 998 +0.26(+5.66%)
Mar 11, 2009 4.508 4.515 4.515 4.515 1,863 +0.12(+2.74%)
Mar 10, 2009 3.854 4.410 3.854 4.395 1,883 +0.56(+14.71%)
Mar 09, 2009 3.569 3.832 3.569 3.832 2,262 +0.26(+7.37%)
Mar 06, 2009 3.727 3.806 3.569 3.569 6,480 -0.23(-5.94%)
Mar 05, 2009 3.749 3.802 3.719 3.794 2,828 -0.04(-0.98%)
Mar 04, 2009 3.854 5.154 3.832 3.832 6,737 -0.30(-7.27%)
Mar 02, 2009 4.132 4.132 4.132 4.132 3,194 -0.24(-5.53%)
Feb 27, 2009 4.328 4.374 4.298 4.374 931 +0.18(+4.34%)
Feb 26, 2009 4.140 4.192 4.132 4.192 9,151 -0.16(-3.63%)
Feb 25, 2009 4.132 4.358 4.132 4.350 1,464 +0.11(+2.48%)
Feb 24, 2009 4.140 4.245 4.140 4.245 5,883 +0.33(+8.45%)
Feb 23, 2009 3.907 3.914 3.907 3.914 1,011 +0.05(+1.17%)
Feb 20, 2009 3.839 3.869 3.757 3.869 3,480 -0.32(-7.71%)
Feb 19, 2009 3.832 4.192 3.832 4.192 7,320 +0.44(+11.60%)
Feb 18, 2009 3.884 3.884 3.689 3.757 1,464 -0.14(-3.47%)
Feb 17, 2009 4.282 4.282 3.869 3.892 1,331 -0.39(-9.12%)
Feb 13, 2009 4.395 4.395 4.282 4.282 266 -0.12(-2.73%)
Feb 12, 2009 4.403 4.403 4.403 4.403 266 -0.11(-2.33%)
Feb 10, 2009 4.508 4.508 4.508 4.508 17,835 -0.39(-7.98%)
Feb 09, 2009 5.124 5.409 4.899 4.899 4,392 -0.40(-7.52%)
Feb 06, 2009 5.297 5.297 5.297 5.297 665 +0.62(+13.16%)
Feb 04, 2009 4.681 4.681 4.681 4.681 133 +0.65(+16.19%)
Feb 03, 2009 4.029 4.029 4.029 4.029 1,086 -0.18(-4.25%)
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.