Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2012	7.773	7.773	7.773	7.773	0	+0.00(+0.00%)
May 29, 2012	7.791	7.791	7.773	7.773	4,400	-0.12(-1.50%)
May 25, 2012	7.773	7.891	7.773	7.891	3,459	+0.12(+1.52%)
May 24, 2012	7.800	7.836	7.773	7.773	660	+0.00(+0.00%)
May 23, 2012	7.782	7.841	7.773	7.773	8,209	-0.01(-0.12%)
May 22, 2012	7.955	7.955	7.782	7.782	535	-0.17(-2.17%)
May 21, 2012	7.864	7.991	7.864	7.955	792	+0.16(+2.03%)
May 18, 2012	7.796	7.796	7.796	7.796	292	-0.38(-4.61%)
May 17, 2012	8.100	8.173	8.100	8.173	5,392	+0.49(+6.39%)
May 16, 2012	7.764	7.764	7.682	7.682	1,095	-0.35(-4.41%)
May 15, 2012	8.036	8.036	8.036	8.036	434	+0.19(+2.43%)
May 14, 2012	7.864	7.864	7.845	7.845	665	-0.15(-1.82%)
May 11, 2012	7.818	8.000	7.818	7.991	6,502	-0.01(-0.07%)
May 10, 2012	7.736	8.000	7.736	7.996	4,617	+0.27(+3.48%)
May 09, 2012	7.982	7.982	7.727	7.727	546	-0.45(-5.55%)
May 08, 2012	8.000	8.182	8.000	8.182	1,061	+0.19(+2.39%)
May 07, 2012	7.982	8.000	7.982	7.991	3,080	+0.17(+2.21%)
May 04, 2012	7.818	7.818	7.818	7.818	176	+0.00(+0.00%)
May 03, 2012	7.818	7.818	7.818	7.818	990	+0.00(+0.00%)
May 02, 2012	7.773	7.818	7.773	7.818	1,048	+0.03(+0.35%)

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.