Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.70	30.70	28.62	29.06	19,000	-1.91(-6.17%)
May 28, 2020	31.64	31.91	30.95	30.97	27,106	-0.25(-0.80%)
May 27, 2020	29.29	31.60	28.89	31.22	24,843	+2.70(+9.47%)
May 26, 2020	27.46	29.00	27.46	28.52	20,393	+2.22(+8.44%)
May 22, 2020	26.91	26.91	25.38	26.30	12,500	-0.14(-0.53%)
May 21, 2020	26.54	27.05	26.32	26.44	9,391	-0.06(-0.23%)
May 20, 2020	25.78	27.80	25.78	26.50	22,495	+1.40(+5.58%)
May 19, 2020	26.30	27.34	24.89	25.10	23,330	-1.50(-5.64%)
May 18, 2020	25.25	26.70	24.93	26.60	71,404	+1.76(+7.09%)
May 15, 2020	24.17	25.25	23.50	24.84	36,400	+0.52(+2.14%)
May 14, 2020	24.32	24.90	23.60	24.32	27,042	-0.57(-2.29%)
May 13, 2020	25.82	27.16	23.91	24.89	20,525	-1.11(-4.27%)
May 12, 2020	26.80	26.80	25.91	26.00	22,340	-0.40(-1.52%)
May 11, 2020	27.71	28.01	26.40	26.40	32,050	-1.95(-6.88%)
May 08, 2020	27.15	28.89	26.85	28.35	31,900	+1.99(+7.55%)
May 07, 2020	26.81	27.52	26.06	26.36	24,464	+0.04(+0.15%)
May 06, 2020	27.17	27.50	26.19	26.32	22,621	-0.93(-3.41%)
May 05, 2020	30.19	30.19	26.85	27.25	18,154	-2.01(-6.87%)
May 04, 2020	28.58	29.60	27.86	29.26	18,206	+0.25(+0.86%)

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.