Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.71	20.71	20.32	20.34	1,661	-0.37(-1.79%)
Jul 29, 2015	20.98	20.71	20.71	20.71	14	+0.38(+1.87%)
Jul 28, 2015	20.00	20.54	20.00	20.33	23,619	-0.17(-0.83%)
Jul 27, 2015	20.22	20.88	20.21	20.50	5,741	-0.46(-2.19%)
Jul 24, 2015	20.54	20.96	20.01	20.96	1,700	-0.14(-0.66%)
Jul 23, 2015	20.00	21.10	20.00	21.10	1,846	-0.12(-0.57%)
Jul 22, 2015	20.56	21.22	20.30	21.22	3,208	+0.97(+4.79%)
Jul 21, 2015	18.50	20.25	18.50	20.25	5,338	+1.77(+9.58%)
Jul 20, 2015	18.98	18.98	18.46	18.48	918	-0.43(-2.27%)
Jul 17, 2015	18.91	18.91	18.91	18.91	248	+0.39(+2.11%)
Jul 16, 2015	19.10	19.10	18.20	18.52	6,705	-0.30(-1.59%)
Jul 15, 2015	18.08	18.82	18.07	18.82	31,667	+0.76(+4.21%)
Jul 14, 2015	17.86	18.20	17.86	18.06	49,685	+0.19(+1.06%)
Jul 13, 2015	17.92	18.19	17.81	17.87	16,434	+0.10(+0.56%)
Jul 10, 2015	17.95	17.95	17.60	17.77	43,954	-0.10(-0.56%)
Jul 09, 2015	18.06	18.35	17.87	17.87	3,443	+0.00(+0.00%)
Jul 08, 2015	18.21	18.25	17.79	17.87	3,254	-0.28(-1.54%)
Jul 07, 2015	18.14	18.32	18.12	18.15	12,489	+0.04(+0.19%)
Jul 06, 2015	18.09	18.11	17.95	18.11	2,100	+0.23(+1.31%)
Jul 02, 2015	17.92	17.88	17.88	17.88	1,000	-0.25(-1.38%)

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.