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%)

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.