Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	42.56	44.13	42.56	43.59	14,168	+0.44(+1.02%)
Jun 29, 2022	43.26	43.49	43.01	43.15	13,197	-0.57(-1.30%)
Jun 28, 2022	44.37	45.19	43.02	43.72	25,136	-0.33(-0.75%)
Jun 27, 2022	44.05	44.20	43.44	44.05	40,848	+0.29(+0.66%)
Jun 24, 2022	43.60	44.66	43.52	43.76	83,688	+0.18(+0.41%)
Jun 23, 2022	44.00	44.15	43.20	43.58	46,989	-0.23(-0.52%)
Jun 22, 2022	44.00	44.73	43.15	43.81	63,155	-0.35(-0.79%)
Jun 21, 2022	45.69	45.69	44.16	44.16	23,947	+0.79(+1.82%)
Jun 17, 2022	42.64	43.70	42.64	43.37	34,261	+0.73(+1.71%)
Jun 16, 2022	42.77	42.78	41.90	42.64	14,272	-0.85(-1.95%)
Jun 15, 2022	43.26	43.78	42.89	43.49	38,271	+0.53(+1.23%)
Jun 14, 2022	43.35	44.80	42.38	42.96	13,807	-0.04(-0.09%)
Jun 13, 2022	43.44	43.89	42.89	43.00	44,995	-1.01(-2.29%)
Jun 10, 2022	43.94	44.52	43.90	44.01	12,450	-0.18(-0.41%)
Jun 09, 2022	45.46	45.57	44.19	44.19	17,821	-0.96(-2.13%)
Jun 08, 2022	46.39	46.49	45.01	45.15	6,779	-1.40(-3.01%)
Jun 07, 2022	46.05	46.70	45.64	46.55	11,163	+0.19(+0.41%)
Jun 06, 2022	46.03	46.70	45.57	46.36	11,546	+1.13(+2.50%)
Jun 03, 2022	46.32	46.32	45.18	45.23	7,969	-1.04(-2.25%)
Jun 02, 2022	45.49	46.91	45.49	46.27	10,775	+0.49(+1.07%)
Jun 01, 2022	44.68	45.88	44.59	45.78	13,964	+0.68(+1.51%)
May 31, 2022	45.12	45.33	44.36	45.10	9,181	-0.04(-0.09%)
May 27, 2022	45.00	45.23	44.31	45.14	18,140	+0.53(+1.19%)
May 26, 2022	44.07	44.89	44.07	44.61	12,149	+0.74(+1.69%)
May 25, 2022	43.03	44.05	43.03	43.87	11,405	+0.99(+2.31%)
May 24, 2022	42.72	43.08	42.20	42.88	8,698	+0.14(+0.33%)
May 23, 2022	43.01	43.13	42.64	42.74	16,363	+0.36(+0.85%)
May 20, 2022	42.50	42.56	42.20	42.38	12,452	+0.13(+0.31%)
May 19, 2022	42.12	42.49	41.83	42.25	18,568	-0.45(-1.05%)
May 18, 2022	43.44	43.44	42.50	42.70	17,142	-1.14(-2.60%)
May 17, 2022	42.76	44.24	42.69	43.84	14,371	+1.55(+3.67%)
May 16, 2022	42.00	43.00	42.00	42.29	12,215	-0.60(-1.40%)
May 13, 2022	43.71	43.71	42.89	42.89	13,816	-0.25(-0.58%)
May 12, 2022	43.46	43.87	42.70	43.14	12,323	-0.36(-0.83%)
May 11, 2022	44.21	44.60	43.50	43.50	10,633	-0.47(-1.07%)
May 10, 2022	45.03	45.90	43.33	43.97	15,857	-1.09(-2.42%)
May 09, 2022	44.79	45.11	44.30	45.06	20,688	+0.21(+0.47%)
May 06, 2022	45.93	45.93	44.85	44.85	26,081	-0.70(-1.54%)
May 05, 2022	46.66	46.66	45.01	45.55	10,726	-1.60(-3.39%)
May 04, 2022	46.62	47.30	45.44	47.15	9,342	+1.71(+3.76%)
May 03, 2022	45.80	46.15	45.41	45.44	10,724	-0.09(-0.20%)
May 02, 2022	45.79	45.99	44.70	45.53	37,157	-0.17(-0.37%)
Apr 29, 2022	47.19	47.19	45.66	45.70	12,449	-1.18(-2.52%)
Apr 28, 2022	46.61	47.50	46.00	46.88	25,552	+0.37(+0.80%)
Apr 27, 2022	46.65	47.80	45.76	46.51	8,152	+0.14(+0.30%)
Apr 26, 2022	47.26	47.26	45.82	46.37	18,407	-1.40(-2.93%)
Apr 25, 2022	47.24	48.52	46.66	47.77	11,489	+0.57(+1.21%)
Apr 22, 2022	47.72	47.94	47.20	47.20	19,994	-0.60(-1.26%)
Apr 21, 2022	49.25	49.25	47.80	47.80	9,058	-1.42(-2.89%)
Apr 20, 2022	49.60	50.00	48.87	49.22	8,644	+0.30(+0.61%)
Apr 19, 2022	48.44	49.40	48.36	48.92	8,752	+1.10(+2.30%)
Apr 18, 2022	47.70	48.74	47.58	47.82	10,277	-0.27(-0.56%)
Apr 14, 2022	48.89	48.89	48.03	48.09	7,740	-0.76(-1.56%)
Apr 13, 2022	48.67	48.97	48.39	48.85	8,755	+0.29(+0.60%)
Apr 12, 2022	48.72	48.72	48.40	48.56	9,902	+0.16(+0.33%)
Apr 11, 2022	47.84	48.72	47.77	48.40	11,317	+0.54(+1.13%)
Apr 08, 2022	48.21	48.62	47.80	47.86	17,335	-0.33(-0.68%)
Apr 07, 2022	49.55	49.55	48.10	48.19	11,827	-1.26(-2.55%)
Apr 06, 2022	49.08	50.36	48.61	49.45	31,308	-0.06(-0.12%)
Apr 05, 2022	49.81	50.65	49.40	49.51	31,508	-0.58(-1.16%)
Apr 04, 2022	50.88	50.88	49.90	50.09	13,885	-0.81(-1.59%)

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.