Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.252 5.252 5.252 5.252 0 +0.31(+6.33%)
Jun 29, 2009 4.921 5.026 4.921 4.939 4,992 +0.02(+0.37%)
Jun 23, 2009 4.929 4.921 4.921 4.921 4,924 -0.03(-0.61%)
Jun 22, 2009 5.041 5.041 4.951 4.951 1,064 -0.30(-5.72%)
Jun 18, 2009 5.252 5.252 5.252 5.252 665 +0.22(+4.33%)
Jun 17, 2009 5.034 5.034 5.034 5.034 1,221 +0.00(+0.00%)
Jun 08, 2009 5.034 5.034 5.034 5.034 0 -0.05(-0.89%)
Jun 04, 2009 5.086 5.086 4.921 5.079 4,469 -0.01(-0.15%)
Jun 03, 2009 5.086 5.086 5.086 5.086 266 +0.01(+0.15%)
Jun 02, 2009 5.079 5.079 5.079 5.079 332 -0.11(-2.03%)
Jun 01, 2009 5.184 5.184 5.064 5.184 8,164 +0.00(+0.00%)
May 29, 2009 4.921 5.184 4.884 5.184 8,970 +0.22(+4.39%)
May 28, 2009 5.237 5.237 4.966 4.966 3,993 -0.22(-4.20%)
May 26, 2009 5.184 5.184 5.184 5.184 0 +0.26(+5.34%)
May 21, 2009 4.921 4.921 4.921 4.921 0 +0.33(+7.20%)
May 20, 2009 4.591 4.591 4.591 4.591 199 +0.01(+0.17%)
May 19, 2009 4.583 4.583 4.583 4.583 4,259 -0.15(-3.17%)
May 18, 2009 4.583 4.733 4.508 4.733 532 +0.00(+0.00%)
May 15, 2009 4.733 4.733 4.733 4.733 266 +0.00(+0.00%)
May 14, 2009 4.726 4.733 4.726 4.733 266 +0.21(+4.67%)
May 13, 2009 4.282 4.522 4.282 4.522 12,785 +0.20(+4.67%)
May 12, 2009 4.237 4.350 4.237 4.320 242,383 +0.08(+1.95%)
May 11, 2009 4.298 4.298 4.027 4.237 8,518 +0.04(+1.04%)
May 08, 2009 4.194 4.194 4.194 4.194 133 -0.13(-2.92%)
May 07, 2009 4.869 4.876 4.050 4.320 36,613 +0.07(+1.59%)
May 06, 2009 4.140 4.508 4.132 4.252 4,578 +0.12(+2.91%)
May 05, 2009 4.200 4.200 3.944 4.132 5,218 +0.08(+2.00%)
May 04, 2009 4.051 4.051 4.051 4.051 133 +0.11(+2.70%)
May 01, 2009 3.944 3.944 3.944 3.944 266 -0.06(-1.54%)
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.