Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.75	44.75	43.05	43.95	12,403	-0.70(-1.57%)
Jul 30, 2018	43.95	44.70	43.95	44.65	16,005	+0.55(+1.25%)
Jul 27, 2018	44.50	44.50	43.23	44.10	12,200	-0.10(-0.23%)
Jul 26, 2018	43.15	44.30	43.15	44.20	11,730	+1.15(+2.67%)
Jul 25, 2018	42.90	43.35	42.70	43.05	7,623	+0.05(+0.12%)
Jul 24, 2018	43.20	43.35	42.83	43.00	42,754	-0.15(-0.35%)
Jul 23, 2018	43.75	44.00	43.10	43.15	12,413	-0.55(-1.26%)
Jul 20, 2018	44.25	44.40	43.70	43.70	19,831	-0.55(-1.24%)
Jul 19, 2018	44.20	44.50	44.20	44.25	7,082	-0.10(-0.23%)
Jul 18, 2018	44.30	44.50	44.25	44.35	9,402	+0.00(+0.00%)
Jul 17, 2018	44.00	44.75	44.00	44.35	9,322	-0.60(-1.33%)
Jul 16, 2018	44.65	45.35	44.65	44.95	11,374	+0.30(+0.67%)
Jul 13, 2018		45.85	44.65	44.65	9,886	-0.90(-1.98%)
Jul 12, 2018		46.45	45.45	45.55	9,904	-0.90(-1.94%)
Jul 11, 2018	46.85	46.95	46.45	46.45	9,717	-0.45(-0.96%)
Jul 10, 2018	47.15	47.15	46.70	46.90	15,033	-0.10(-0.21%)
Jul 09, 2018	46.75	47.20	46.75	47.00	17,308	+0.20(+0.43%)
Jul 06, 2018	46.65	47.15	46.65	46.80	7,818	+0.05(+0.11%)
Jul 05, 2018	46.20	46.85	46.15	46.75	9,609	+0.45(+0.97%)
Jul 03, 2018		46.30	46.30	46.30	0	+0.50(+1.09%)

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.