Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		45.50	43.85	44.20	31,452	-0.60(-1.34%)
Jun 28, 2018	44.40	45.10	44.20	44.80	11,918	-0.05(-0.11%)
Jun 27, 2018	45.75	46.20	44.60	44.85	26,063	-1.25(-2.71%)
Jun 26, 2018	46.65	46.85	45.75	46.10	30,171	-0.85(-1.81%)
Jun 25, 2018	46.55	47.15	46.55	46.95	17,870	+0.35(+0.75%)
Jun 22, 2018	47.00	47.00	46.40	46.60	89,650	-0.15(-0.32%)
Jun 21, 2018	46.70	47.20	46.70	46.75	17,175	-0.25(-0.53%)
Jun 20, 2018	46.75	47.25	45.98	47.00	21,048	+0.25(+0.53%)
Jun 19, 2018	47.30	47.30	46.55	46.75	20,812	-0.20(-0.43%)
Jun 18, 2018	46.60	46.95	46.55	46.95	13,580	+0.40(+0.86%)
Jun 15, 2018		46.95	46.10	46.55	21,337	+0.25(+0.54%)
Jun 14, 2018	46.10	46.38	45.95	46.30	9,799	+0.00(+0.00%)
Jun 13, 2018	45.35	47.10	45.35	46.30	22,227	-0.45(-0.96%)
Jun 12, 2018	47.30	47.30	46.70	46.75	13,889	-0.35(-0.74%)
Jun 11, 2018	47.70	47.70	46.80	47.10	21,078	-0.35(-0.74%)
Jun 08, 2018	47.65	47.90	47.40	47.45	11,825	-0.35(-0.73%)
Jun 07, 2018	48.00	48.25	47.70	47.80	9,214	-0.20(-0.42%)
Jun 06, 2018	47.95	48.20	47.85	48.00	18,185	+0.10(+0.21%)
Jun 05, 2018	48.35	48.75	47.90	47.90	15,724	-0.45(-0.93%)
Jun 04, 2018	47.80	48.50	47.50	48.35	18,593	+0.65(+1.36%)
Jun 01, 2018	47.40	48.20	47.40	47.70	13,806	+0.40(+0.85%)
May 31, 2018	47.25	47.50	46.72	47.30	10,786	+0.10(+0.21%)
May 30, 2018	47.05	47.50	46.70	47.20	83,091	+0.15(+0.32%)
May 29, 2018	47.05	47.20	46.50	47.05	6,392	-0.05(-0.11%)
May 25, 2018		47.10	47.10	47.10	0	-0.15(-0.32%)
May 24, 2018	47.10	47.45	46.85	47.25	9,303	+0.05(+0.11%)
May 23, 2018	47.10	47.35	47.05	47.20	5,203	-0.10(-0.21%)
May 22, 2018	47.45	47.50	47.30	47.30	9,490	+0.05(+0.11%)
May 21, 2018	47.40	47.45	47.10	47.25	9,217	+0.10(+0.21%)
May 18, 2018	47.50	47.55	47.05	47.15	25,414	-0.35(-0.74%)
May 17, 2018	47.20	47.50	47.20	47.50	9,837	+0.25(+0.53%)
May 16, 2018	47.30	47.50	47.10	47.25	14,904	+0.05(+0.11%)
May 15, 2018	46.70	47.50	46.70	47.20	5,644	+0.15(+0.32%)
May 14, 2018	47.20	47.35	46.95	47.05	3,921	-0.30(-0.63%)
May 11, 2018	47.40	47.50	47.20	47.35	5,202	+0.00(+0.00%)
May 10, 2018	47.00	47.70	46.95	47.35	11,949	+0.05(+0.11%)
May 09, 2018	47.15	47.45	46.50	47.30	19,516	+0.05(+0.11%)
May 08, 2018	46.85	47.50	46.85	47.25	11,479	+0.40(+0.85%)
May 07, 2018	46.60	46.95	46.60	46.85	26,434	+0.35(+0.75%)
May 04, 2018	46.05	46.85	46.05	46.50	8,898	+0.60(+1.31%)
May 03, 2018	46.24	46.55	45.30	45.90	8,018	-0.60(-1.29%)
May 02, 2018	46.00	46.55	45.77	46.50	12,782	+0.40(+0.87%)
May 01, 2018	45.75	46.25	45.00	46.10	15,411	+0.25(+0.55%)
Apr 30, 2018	46.00	46.25	45.85	45.85	57,174	-0.20(-0.43%)
Apr 27, 2018	46.25	46.30	46.05	46.05	6,074	-0.25(-0.54%)
Apr 26, 2018	46.50	46.88	46.30	46.30	13,246	-0.15(-0.32%)
Apr 25, 2018	46.75	47.00	46.35	46.45	9,829	-0.20(-0.43%)
Apr 24, 2018	47.45	47.55	46.65	46.65	11,843	-0.65(-1.37%)
Apr 23, 2018	47.30	47.50	46.50	47.30	5,278	+0.05(+0.11%)
Apr 20, 2018	46.85	47.35	46.60	47.25	11,528	+0.30(+0.64%)
Apr 19, 2018	46.15	47.20	46.15	46.95	7,539	+0.65(+1.40%)
Apr 18, 2018	46.10	46.40	46.10	46.30	4,729	+0.30(+0.65%)
Apr 17, 2018	45.85	46.35	45.70	46.00	13,359	+0.30(+0.66%)
Apr 16, 2018	45.60	45.75	45.15	45.70	3,424	+0.25(+0.55%)
Apr 13, 2018	45.45	45.70	44.79	45.45	22,174	+0.00(+0.00%)
Apr 12, 2018	45.30	45.50	45.25	45.45	7,800	+0.45(+1.00%)
Apr 11, 2018	44.60	45.10	44.60	45.00	4,635	+0.10(+0.22%)
Apr 10, 2018	44.85	45.20	44.45	44.90	12,908	+0.35(+0.79%)
Apr 09, 2018	44.50	45.33	44.45	44.55	10,250	+0.10(+0.22%)
Apr 06, 2018	44.40	45.00	44.05	44.45	23,067	-0.05(-0.11%)
Apr 05, 2018	45.55	45.65	44.20	44.50	19,794	-0.80(-1.77%)
Apr 04, 2018	44.55	45.45	44.55	45.30	3,902	+0.45(+1.00%)
Apr 03, 2018	44.40	44.95	44.40	44.85	7,978	+0.50(+1.13%)

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.