Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	40.92	41.40	40.71	40.78	18,751	-0.27(-0.66%)
Jul 30, 2019	40.81	41.48	40.81	41.05	15,720	+0.28(+0.69%)
Jul 29, 2019	41.20	41.95	40.76	40.77	16,810	-0.25(-0.61%)
Jul 26, 2019	40.32	41.58	39.95	41.02	31,400	+1.01(+2.52%)
Jul 25, 2019	39.76	40.50	39.65	40.01	19,681	+0.12(+0.30%)
Jul 24, 2019	38.38	39.89	38.36	39.89	13,935	+1.89(+4.97%)
Jul 23, 2019	37.43	38.34	37.42	38.00	18,305	+1.00(+2.70%)
Jul 22, 2019	37.60	37.92	36.45	37.00	10,707	-0.42(-1.12%)
Jul 19, 2019	37.81	38.09	37.34	37.42	9,700	-0.58(-1.53%)
Jul 18, 2019	37.81	38.13	37.67	38.00	9,640	+0.30(+0.80%)
Jul 17, 2019	37.46	38.00	37.46	37.70	98,509	-0.03(-0.08%)
Jul 16, 2019	37.74	37.74	36.87	37.73	11,524	-0.24(-0.63%)
Jul 15, 2019	38.05	38.05	37.50	37.97	6,126	+0.06(+0.16%)
Jul 12, 2019	37.70	38.14	37.43	37.91	25,700	+0.07(+0.18%)
Jul 11, 2019	38.13	38.30	37.74	37.84	17,480	-0.14(-0.37%)
Jul 10, 2019	37.95	38.22	37.05	37.98	7,171	-0.09(-0.24%)
Jul 09, 2019	38.18	38.50	38.00	38.07	8,386	-0.16(-0.42%)
Jul 08, 2019	38.74	38.74	37.60	38.23	8,151	-0.54(-1.39%)
Jul 05, 2019	38.27	39.03	37.96	38.77	8,700	+0.50(+1.31%)
Jul 03, 2019	38.31	38.31	38.23	38.27	1,900	+0.04(+0.10%)
Jul 02, 2019	38.85	38.85	37.83	38.23	4,852	-0.57(-1.47%)

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.