Southern First Bancs (NQ: SFST )

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%)

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.