Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012	7.700	7.818	7.818	7.818	660	+0.00(+0.06%)
Apr 26, 2012	7.273	7.814	7.273	7.814	440	+0.31(+4.18%)
Apr 25, 2012	7.455	7.500	7.455	7.500	10,450	-0.05(-0.60%)
Apr 24, 2012	7.545	7.545	7.409	7.545	11,258	+0.00(+0.00%)
Apr 23, 2012	7.336	7.545	7.218	7.545	3,932	+0.26(+3.62%)
Apr 20, 2012	7.982	8.273	7.282	7.282	3,823	-0.70(-8.77%)
Apr 19, 2012	7.200	7.982	7.200	7.982	4,225	+0.26(+3.42%)
Apr 18, 2012	8.073	8.236	6.945	7.718	8,167	+0.01(+0.12%)
Apr 17, 2012	7.282	7.727	7.191	7.709	20,568	+0.44(+6.00%)
Apr 16, 2012	7.273	7.273	7.273	7.273	330	-0.09(-1.23%)
Apr 13, 2012	6.727	7.364	6.727	7.364	7,810	+0.81(+12.34%)
Apr 12, 2012	6.491	6.555	6.491	6.555	1,397	+0.03(+0.42%)
Apr 10, 2012	6.527	6.527	6.527	6.527	110	+0.03(+0.42%)
Apr 09, 2012	6.236	6.500	6.136	6.500	1,870	+0.26(+4.23%)
Apr 05, 2012	6.364	6.418	6.236	6.236	3,355	-0.01(-0.15%)
Apr 04, 2012	6.345	6.564	6.236	6.245	4,728	-0.03(-0.43%)
Apr 03, 2012	6.764	6.764	6.227	6.273	5,956	-0.64(-9.21%)
Apr 02, 2012	6.191	6.909	6.191	6.909	3,300	+0.68(+10.95%)
Mar 30, 2012	6.182	6.364	6.182	6.227	2,855	-0.14(-2.14%)
Mar 27, 2012	6.382	6.364	6.364	6.364	2,860	-0.13(-1.96%)
Mar 26, 2012	6.718	6.718	6.409	6.491	5,553	-0.20(-2.99%)
Mar 23, 2012	6.373	6.691	6.364	6.691	3,520	+0.33(+5.14%)
Mar 22, 2012	6.445	6.445	6.364	6.364	16,959	+0.00(+0.00%)
Mar 21, 2012	6.364	6.364	6.364	6.364	328	+0.00(+0.00%)
Mar 20, 2012	6.364	6.364	6.364	6.364	550	+0.00(+0.00%)
Mar 16, 2012	6.364	6.364	6.364	6.364	0	+0.29(+4.79%)
Mar 09, 2012	6.055	6.073	6.073	6.073	5,500	-0.03(-0.45%)
Mar 08, 2012	6.127	6.182	6.100	6.100	933	+0.02(+0.30%)
Mar 07, 2012	6.118	6.118	6.082	6.082	8,930	-0.26(-4.03%)
Mar 06, 2012	6.336	6.355	6.336	6.337	2,366	+0.19(+3.12%)
Mar 05, 2012	6.145	6.145	6.145	6.145	220	-0.22(-3.43%)
Mar 02, 2012	6.364	6.364	6.364	6.364	1,100	+0.14(+2.22%)
Mar 01, 2012	6.091	6.364	6.091	6.225	1,435	-0.14(-2.17%)
Feb 29, 2012	6.391	6.409	6.364	6.364	1,670	-0.00(-0.00%)
Feb 27, 2012	6.364	6.364	6.364	6.364	660	-0.27(-4.11%)
Feb 23, 2012	6.636	6.636	6.636	6.636	0	+0.19(+2.96%)
Feb 22, 2012	6.188	6.600	6.188	6.445	2,545	+0.26(+4.16%)
Feb 21, 2012	6.191	6.191	6.182	6.188	1,405	+0.01(+0.10%)
Feb 17, 2012	6.164	6.191	6.164	6.182	874	-0.03(-0.44%)
Feb 16, 2012	6.364	8.064	6.209	6.209	28,934	-0.26(-4.07%)
Feb 15, 2012	6.245	6.473	6.182	6.473	6,729	+0.29(+4.71%)
Feb 14, 2012	6.182	6.182	6.182	6.182	1,430	+0.05(+0.74%)
Feb 13, 2012	6.045	6.182	6.045	6.136	1,210	+0.15(+2.58%)
Feb 10, 2012	6.045	6.182	5.973	5.982	15,713	-0.11(-1.79%)
Feb 09, 2012	6.091	6.091	6.091	6.091	990	+0.13(+2.13%)
Feb 08, 2012	6.045	6.045	5.955	5.964	5,665	-0.15(-2.53%)
Feb 07, 2012	6.100	6.136	5.864	6.118	6,685	-0.15(-2.46%)
Feb 06, 2012	6.273	6.273	6.273	6.273	220	-0.15(-2.27%)
Feb 02, 2012	6.300	6.418	6.418	6.418	1,870	+0.00(+0.00%)

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.