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%)
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%)
Feb 02, 2009	4.125	4.512	4.095	4.207	7,693	-0.30(-6.67%)
Jan 30, 2009	4.658	4.658	4.230	4.508	12,171	-0.31(-6.45%)
Jan 26, 2009	5.409	4.819	4.819	4.819	2,528	-0.07(-1.47%)
Jan 23, 2009	4.891	4.891	4.891	4.891	133	+0.01(+0.15%)
Jan 22, 2009	4.823	5.101	4.823	4.884	13,842	+0.11(+2.36%)
Jan 21, 2009	5.079	5.079	4.771	4.771	7,701	-0.32(-6.20%)
Jan 20, 2009	5.116	5.116	5.086	5.086	266	-0.68(-11.83%)
Jan 16, 2009	5.086	5.853	5.086	5.769	1,331	+0.19(+3.34%)
Jan 15, 2009	5.627	5.627	5.086	5.582	459	+0.39(+7.53%)
Jan 14, 2009	5.530	5.530	5.192	5.192	1,197	-0.45(-7.99%)
Jan 13, 2009	5.830	5.841	5.635	5.642	15,080	-0.18(-3.10%)
Jan 09, 2009	5.823	5.823	5.823	5.823	0	-0.00(-0.00%)
Jan 08, 2009	5.943	5.943	5.823	5.823	1,796	-0.11(-1.90%)
Jan 07, 2009	6.033	6.033	5.823	5.935	11,031	-0.21(-3.42%)
Jan 06, 2009	7.318	7.318	6.146	6.146	2,662	+0.25(+4.20%)
Jan 05, 2009	5.830	5.898	5.830	5.898	1,784	-0.15(-2.48%)
Jan 02, 2009	6.048	6.048	6.048	6.048	133	-0.86(-12.50%)
Dec 31, 2008	6.762	6.927	6.281	6.912	6,540	+0.15(+2.22%)
Dec 30, 2008	7.588	7.588	6.270	6.762	12,805	-0.75(-10.00%)
Dec 29, 2008	7.513	7.513	7.513	7.513	1,530	+0.00(+0.00%)
Dec 26, 2008	7.513	7.513	6.875	7.513	16,371	+0.52(+7.41%)
Dec 24, 2008	6.754	9.609	6.236	6.995	70,222	+0.83(+13.54%)
Dec 23, 2008	6.762	6.784	6.161	6.161	4,880	-0.10(-1.56%)
Dec 22, 2008	6.258	6.258	6.258	6.258	133	-0.35(-5.34%)
Dec 18, 2008	6.619	6.612	6.612	6.612	4,392	+0.04(+0.57%)
Dec 17, 2008	6.574	6.574	6.349	6.574	1,331	-0.20(-2.89%)
Dec 16, 2008	6.762	6.818	6.762	6.769	732	+0.20(+2.97%)
Dec 11, 2008	6.574	6.574	6.574	6.574	133	+0.00(+0.01%)
Dec 09, 2008	6.762	6.573	6.573	6.573	1,996	-0.19(-2.79%)
Dec 08, 2008	7.025	7.025	6.762	6.762	399	-0.58(-7.88%)
Dec 05, 2008	6.236	7.340	6.198	7.340	1,064	+0.41(+5.98%)
Dec 04, 2008	6.011	8.264	6.011	6.926	3,559	+0.92(+15.24%)
Dec 03, 2008	6.386	6.491	6.011	6.011	8,497	-0.42(-6.56%)
Dec 02, 2008	6.409	6.433	6.386	6.433	6,390	+0.01(+0.14%)
Dec 01, 2008	6.400	6.424	6.386	6.424	2,063	+0.11(+1.79%)
Nov 28, 2008	6.289	6.311	6.289	6.311	532	+0.00(+0.00%)
Nov 26, 2008	6.311	6.311	6.311	6.311	2,528	+0.08(+1.20%)
Nov 25, 2008	6.236	6.236	6.236	6.236	133	-0.16(-2.47%)
Nov 24, 2008	6.394	6.394	6.273	6.394	952	-0.58(-8.30%)
Nov 21, 2008	6.041	6.972	5.898	6.972	1,730	+0.21(+3.11%)
Nov 20, 2008	6.582	6.762	6.574	6.762	798	+0.19(+2.86%)
Nov 19, 2008	6.582	6.582	6.574	6.574	1,169	-0.03(-0.46%)
Nov 18, 2008	6.754	6.762	6.499	6.604	7,919	+0.19(+2.93%)
Nov 17, 2008	6.412	6.416	6.412	6.416	465	-0.30(-4.47%)
Nov 14, 2008	6.386	6.717	6.386	6.717	3,473	+0.42(+6.68%)
Nov 13, 2008	6.950	6.950	6.296	6.296	1,410	-0.65(-9.41%)
Nov 12, 2008	7.137	7.137	6.912	6.950	15,972	-0.19(-2.63%)
Nov 10, 2008	7.137	7.138	7.138	7.138	665	+0.00(+0.00%)
Nov 07, 2008	7.145	7.194	7.137	7.138	2,675	+0.00(+0.00%)
Nov 06, 2008	7.145	7.145	7.137	7.137	399	+0.00(+0.00%)
Nov 05, 2008	7.701	7.701	7.137	7.137	1,730	-0.38(-5.00%)
Nov 04, 2008	7.513	7.513	7.513	7.513	332	-0.19(-2.44%)
Nov 03, 2008	7.693	7.701	7.656	7.701	2,409	+0.00(+0.00%)
Oct 31, 2008	7.686	7.701	7.137	7.701	1,812	+0.46(+6.39%)
Oct 30, 2008	7.238	7.238	7.238	7.238	133	+0.10(+1.41%)
Oct 29, 2008	7.137	7.137	7.137	7.137	149	-0.84(-10.55%)
Oct 28, 2008	7.145	7.979	7.137	7.979	2,854	+0.43(+5.67%)
Oct 27, 2008	7.513	7.626	7.348	7.551	1,464	+0.04(+0.50%)
Oct 24, 2008	7.513	7.513	7.513	7.513	1,730	-0.75(-9.09%)
Oct 23, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 22, 2008	8.264	8.264	8.264	8.264	133	+0.00(+0.00%)
Oct 21, 2008	7.964	8.264	7.889	8.264	3,327	+0.47(+5.97%)
Oct 20, 2008	7.799	7.799	7.799	7.799	0	+0.00(+0.00%)
Oct 17, 2008	7.919	7.919	7.776	7.799	1,464	-0.47(-5.64%)
Oct 15, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 14, 2008	7.799	8.783	7.761	8.264	3,593	+0.81(+10.84%)
Oct 13, 2008	7.415	7.468	7.415	7.456	3,061	-0.77(-9.37%)
Oct 10, 2008	7.310	8.640	6.198	8.227	6,698	+1.77(+27.33%)
Oct 09, 2008	6.582	6.582	6.461	6.461	2,595	-0.68(-9.47%)
Oct 08, 2008	7.213	7.213	7.137	7.137	698	+0.00(+0.00%)
Oct 07, 2008	6.769	7.137	6.649	7.137	4,329	+0.37(+5.44%)
Oct 06, 2008	6.762	7.310	6.582	6.769	3,013	-0.76(-10.08%)
Oct 03, 2008	8.264	8.282	7.528	7.528	10,399	-0.55(-6.79%)
Oct 01, 2008	8.107	8.077	8.077	8.077	532	-0.49(-5.70%)
Sep 30, 2008	8.978	9.166	7.919	8.565	1,469	-0.68(-7.32%)
Sep 29, 2008	7.889	9.241	7.513	9.241	7,076	+1.20(+14.95%)
Sep 26, 2008	7.926	8.039	7.926	8.039	2,302	-0.29(-3.43%)
Sep 25, 2008	8.325	8.325	8.325	8.325	1,317	-0.24(-2.81%)
Sep 24, 2008	8.264	8.640	8.264	8.565	4,367	+0.30(+3.64%)
Sep 23, 2008	8.264	8.264	8.264	8.264	1,888	-0.38(-4.35%)
Sep 22, 2008	8.077	8.640	8.039	8.640	2,941	+0.00(+0.00%)
Sep 19, 2008	8.640	8.640	8.640	8.640	3,993	+0.75(+9.52%)
Sep 18, 2008	7.889	7.889	7.889	7.889	532	-0.19(-2.32%)
Sep 17, 2008	8.077	8.077	8.077	8.077	2,555	-0.19(-2.27%)
Sep 15, 2008	8.302	8.264	8.264	8.264	5,989	+0.00(+0.00%)
Sep 11, 2008	8.264	8.264	8.264	8.264	2,262	-0.01(-0.09%)
Sep 08, 2008	8.452	8.272	8.272	8.272	798	+0.01(+0.09%)
Sep 05, 2008	8.264	8.272	8.264	8.265	3,008	+0.00(+0.00%)
Sep 04, 2008	8.257	8.264	8.077	8.264	1,701	+0.07(+0.82%)
Sep 02, 2008	8.122	8.197	8.197	8.197	1,064	-0.27(-3.19%)
Aug 29, 2008	8.505	8.505	8.264	8.467	865	+0.24(+2.92%)
Aug 26, 2008	8.227	8.227	8.227	8.227	0	-0.41(-4.78%)
Aug 25, 2008	8.918	8.918	8.422	8.640	826	-0.44(-4.88%)
Aug 22, 2008	9.083	9.083	9.083	9.083	332	+0.71(+8.43%)
Aug 20, 2008	9.143	8.377	8.377	8.377	8,784	+0.24(+2.95%)
Aug 18, 2008	8.137	8.137	8.137	8.137	0	-1.07(-11.59%)
Aug 15, 2008	9.204	9.204	9.204	9.204	266	+0.75(+8.89%)
Aug 13, 2008	9.016	8.452	8.452	8.452	11,845	-0.56(-6.25%)
Aug 12, 2008	8.633	9.016	8.633	9.016	669	+0.88(+10.76%)
Aug 11, 2008	8.264	8.264	8.140	8.140	931	-0.01(-0.15%)
Aug 08, 2008	8.152	8.152	8.152	8.152	0	+0.00(+0.00%)
Aug 07, 2008	8.264	8.264	8.114	8.152	4,313	-0.17(-1.99%)
Aug 06, 2008	8.317	8.317	8.317	8.317	419	-0.51(-5.79%)
Aug 05, 2008	8.828	8.828	8.828	8.828	0	+0.00(+0.00%)
Aug 04, 2008	8.963	9.023	8.828	8.828	1,996	-0.35(-3.77%)
Aug 01, 2008	9.745	9.745	9.174	9.174	4,795	-0.70(-7.08%)
Jul 31, 2008	9.925	9.925	9.016	9.872	399	+1.61(+19.45%)
Jul 30, 2008	8.219	8.264	8.189	8.264	1,593	+0.07(+0.82%)
Jul 29, 2008	8.197	8.993	8.197	8.197	399	+0.00(+0.00%)
Jul 28, 2008	8.264	8.355	8.197	8.197	1,308	-0.67(-7.54%)
Jul 25, 2008	8.866	8.866	8.866	8.866	0	+0.00(+0.00%)
Jul 24, 2008	8.843	8.866	8.843	8.866	407	+0.02(+0.25%)
Jul 23, 2008	8.843	8.843	8.843	8.843	0	+0.00(+0.00%)
Jul 22, 2008	8.843	8.843	8.843	8.843	0	+0.00(+0.00%)
Jul 21, 2008	8.835	8.843	8.377	8.843	2,795	-0.18(-2.00%)
Jul 18, 2008	8.993	9.023	8.993	9.023	931	+0.16(+1.78%)
Jul 17, 2008	8.290	8.866	8.290	8.866	3,095	-0.17(-1.91%)
Jul 16, 2008	7.904	9.767	7.904	9.038	4,855	+0.74(+8.97%)
Jul 15, 2008	8.618	8.640	7.739	8.295	6,045	+0.03(+0.36%)
Jul 14, 2008	7.708	8.597	7.708	8.264	3,021	+0.38(+4.76%)
Jul 11, 2008	7.889	7.889	7.889	7.889	665	+0.00(+0.00%)
Jul 10, 2008	7.919	7.919	7.889	7.889	2,568	+0.00(+0.00%)
Jul 09, 2008	7.914	7.914	7.889	7.889	867	-0.01(-0.10%)
Jul 08, 2008	7.889	7.917	7.889	7.896	692	+0.20(+2.54%)
Jul 07, 2008	7.438	7.701	7.400	7.701	1,996	+0.11(+1.49%)
Jul 04, 2008	7.581	7.588	7.581	7.588	798	+0.00(+0.00%)
Jul 03, 2008	7.581	7.588	7.581	7.588	798	+0.08(+1.00%)
Jul 02, 2008	7.971	8.219	7.400	7.513	16,658	-0.83(-9.91%)
Jul 01, 2008	8.340	8.340	8.340	8.340	1,098	-0.29(-3.39%)
Jun 30, 2008	8.302	8.633	8.129	8.633	4,329	+0.47(+5.70%)
Jun 27, 2008	8.370	8.370	8.122	8.167	8,543	+0.05(+0.56%)
Jun 26, 2008	7.461	10.33	7.438	8.122	25,714	+0.81(+11.10%)
Jun 25, 2008	7.889	7.889	7.310	7.310	6,215	-0.26(-3.47%)
Jun 24, 2008	7.724	7.814	7.566	7.573	32,878	-0.47(-5.79%)
Jun 23, 2008	8.039	8.039	8.039	8.039	133	-0.18(-2.19%)
Jun 20, 2008	7.919	8.512	7.889	8.219	17,714	-0.38(-4.37%)
Jun 19, 2008	8.077	8.640	7.889	8.595	1,477	-0.01(-0.09%)
Jun 18, 2008	8.422	8.603	8.347	8.603	931	+0.06(+0.70%)
Jun 17, 2008	8.633	8.633	8.077	8.542	6,197	-0.05(-0.52%)
Jun 16, 2008	8.482	8.588	8.264	8.588	5,526	+0.02(+0.18%)
Jun 13, 2008	8.828	8.843	8.452	8.572	5,241	-0.27(-3.06%)
Jun 12, 2008	8.866	9.151	8.640	8.843	4,167	-0.17(-1.92%)
Jun 11, 2008	9.226	9.722	8.911	9.016	3,375	-0.38(-4.05%)
Jun 10, 2008	9.264	10.29	8.362	9.397	8,033	-0.74(-7.29%)
Jun 09, 2008	9.617	10.23	9.279	10.14	2,795	+0.33(+3.37%)
Jun 06, 2008	9.617	9.805	9.279	9.805	7,316	-0.49(-4.74%)
Jun 05, 2008	10.29	10.29	10.29	10.29	133	+0.65(+6.70%)
Jun 04, 2008	9.767	10.11	9.587	9.647	2,262	-0.36(-3.60%)
Jun 03, 2008	10.14	10.14	9.692	10.01	907	-0.08(-0.82%)
Jun 02, 2008	9.775	10.09	9.767	10.09	1,331	-0.01(-0.07%)
May 30, 2008	10.14	10.26	9.767	10.10	3,732	-0.17(-1.68%)
May 29, 2008	9.917	10.29	9.805	10.27	8,364	-0.04(-0.36%)
May 28, 2008	10.14	10.31	9.955	10.31	11,131	+0.10(+0.96%)
May 27, 2008	10.33	10.33	9.775	10.21	8,626	-0.31(-2.93%)
May 26, 2008	10.52	10.52	10.52	10.52	133	+0.00(+0.00%)
May 23, 2008	10.52	10.52	10.52	10.52	133	-0.07(-0.64%)
May 22, 2008	10.59	10.59	10.59	10.59	200	+0.07(+0.64%)
May 21, 2008	10.52	10.52	10.52	10.52	133	-0.19(-1.75%)
May 20, 2008	10.71	10.71	10.71	10.71	133	-0.03(-0.28%)
May 19, 2008	10.74	10.74	10.74	10.74	133	+0.23(+2.14%)
May 16, 2008	10.22	10.71	10.18	10.51	665	-0.27(-2.51%)
May 15, 2008	10.71	10.78	10.71	10.78	399	-0.04(-0.35%)
May 14, 2008	10.82	10.82	10.82	10.82	399	+0.00(+0.00%)
May 13, 2008	10.56	10.82	10.52	10.82	2,781	+0.11(+1.05%)
May 12, 2008	10.71	10.71	10.71	10.71	133	-0.18(-1.66%)
May 09, 2008	10.65	10.89	10.65	10.89	399	+0.35(+3.35%)
May 08, 2008	9.955	10.53	9.767	10.53	1,517	+0.38(+3.70%)
May 07, 2008	10.30	10.65	9.955	10.16	8,639	-0.51(-4.79%)
May 06, 2008	10.26	10.69	10.26	10.67	4,308	+0.38(+3.65%)
May 05, 2008	10.98	11.00	9.955	10.29	62,896	-0.08(-0.76%)
May 02, 2008	11.00	11.00	10.22	10.37	17,807	-0.51(-4.66%)

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.