Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.49	30.50	28.79	29.16	17,509	-1.33(-4.36%)
Apr 29, 2020	29.50	33.73	28.53	30.49	48,508	+1.28(+4.38%)
Apr 28, 2020	29.50	29.50	28.20	29.21	30,713	+0.31(+1.07%)
Apr 27, 2020	26.24	29.02	26.06	28.90	32,847	+3.00(+11.58%)
Apr 24, 2020	25.08	26.53	25.08	25.90	10,800	+0.64(+2.53%)
Apr 23, 2020	25.58	26.52	25.00	25.26	14,817	-0.05(-0.20%)
Apr 22, 2020	26.95	26.95	25.31	25.31	14,313	-0.45(-1.75%)
Apr 21, 2020	25.13	26.60	24.75	25.76	48,199	-0.16(-0.62%)
Apr 20, 2020	25.73	26.44	25.12	25.92	20,701	-0.63(-2.37%)
Apr 17, 2020	25.50	26.80	24.95	26.55	24,000	+2.34(+9.67%)
Apr 16, 2020	25.08	25.31	23.23	24.21	30,805	-0.74(-2.97%)
Apr 15, 2020	27.53	27.53	24.11	24.95	19,269	-3.79(-13.19%)
Apr 14, 2020	29.45	30.64	28.45	28.74	25,063	-0.01(-0.03%)
Apr 13, 2020	29.90	32.65	28.11	28.75	20,574	-0.54(-1.84%)
Apr 09, 2020	26.85	29.29	26.85	29.29	19,900	+2.88(+10.90%)
Apr 08, 2020	24.92	26.41	24.80	26.41	37,018	+1.15(+4.55%)
Apr 07, 2020	25.45	26.40	23.00	25.26	47,294	+0.11(+0.44%)
Apr 06, 2020	25.83	27.00	24.70	25.15	45,170	+0.50(+2.03%)
Apr 03, 2020	24.50	25.98	23.50	24.65	16,000	-0.65(-2.57%)
Apr 02, 2020	24.62	26.35	24.02	25.30	62,937	-0.25(-0.98%)
Apr 01, 2020	26.69	27.38	24.56	25.55	43,824	-2.82(-9.94%)
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%)
Mar 02, 2020	38.18	39.00	37.25	38.23	24,016	+0.11(+0.29%)
Feb 28, 2020	37.51	38.23	37.12	38.12	40,500	-0.48(-1.24%)
Feb 27, 2020	39.39	40.31	38.06	38.60	100,202	-1.16(-2.92%)
Feb 26, 2020	40.40	40.82	39.66	39.76	20,168	-0.64(-1.58%)
Feb 25, 2020	41.45	41.45	39.31	40.40	49,349	-0.95(-2.30%)
Feb 24, 2020	41.50	41.67	41.02	41.35	17,791	-0.65(-1.55%)
Feb 21, 2020	41.84	42.00	41.48	42.00	32,000	+0.12(+0.29%)
Feb 20, 2020	41.40	42.00	41.40	41.88	21,925	+0.28(+0.67%)
Feb 19, 2020	41.60	41.60	39.26	41.60	13,608	+0.12(+0.29%)
Feb 18, 2020	41.90	42.10	40.23	41.48	21,639	-0.37(-0.88%)
Feb 14, 2020	41.99	42.15	41.70	41.85	10,000	-0.03(-0.07%)
Feb 13, 2020	41.58	41.98	41.50	41.88	15,843	+0.33(+0.79%)
Feb 12, 2020	41.31	41.75	41.31	41.55	18,331	+0.53(+1.29%)
Feb 11, 2020	40.84	41.22	40.74	41.02	13,300	+0.52(+1.28%)
Feb 10, 2020	40.57	40.65	40.45	40.50	9,585	+0.01(+0.02%)
Feb 07, 2020	40.30	40.78	40.11	40.49	19,500	+0.13(+0.32%)
Feb 06, 2020	40.30	40.56	40.17	40.36	17,441	-0.03(-0.07%)
Feb 05, 2020	40.34	40.68	40.04	40.39	35,708	+0.05(+0.12%)
Feb 04, 2020	39.68	40.78	39.68	40.34	45,806	+0.70(+1.77%)

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.