Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.515 4.628 4.508 4.508 4,611 -0.03(-0.67%)
Jul 28, 2010 4.545 4.538 4.538 4.538 1,996 -0.22(-4.58%)
Jul 27, 2010 4.658 4.756 4.658 4.756 496 +0.23(+5.15%)
Jul 26, 2010 4.523 4.523 4.523 4.523 263 -0.32(-6.52%)
Jul 23, 2010 4.808 4.838 4.515 4.838 1,760 +0.14(+3.04%)
Jul 22, 2010 4.545 4.883 4.433 4.696 5,732 -0.19(-3.85%)
Jul 21, 2010 5.019 5.026 4.545 4.884 8,274 -0.04(-0.76%)
Jul 20, 2010 4.951 5.034 4.884 4.921 70,010 -0.05(-1.06%)
Jul 16, 2010 4.974 4.974 4.974 4.974 266 +0.09(+1.85%)
Jul 15, 2010 5.259 5.259 4.553 4.884 14,227 -0.39(-7.41%)
Jul 14, 2010 5.259 5.274 5.259 5.274 532 +0.20(+4.00%)
Jul 13, 2010 5.387 5.387 4.951 5.071 1,767 -0.19(-3.57%)
Jul 09, 2010 5.259 5.259 5.259 5.259 399 +0.00(+0.00%)
Jul 08, 2010 5.259 5.259 5.248 5.259 5,922 +0.00(+0.00%)
Jul 07, 2010 5.259 5.259 5.259 5.259 399 +0.00(+0.00%)
Jul 02, 2010 5.259 5.259 5.259 5.259 6,122 -0.18(-3.38%)
Jun 30, 2010 5.447 5.443 5.443 5.443 133 -0.00(-0.07%)
Jun 29, 2010 5.447 5.447 5.447 5.447 3,372 +0.00(+0.00%)
Jun 25, 2010 3.944 5.462 3.944 5.447 2,129 -0.29(-5.10%)
Jun 24, 2010 5.635 5.740 5.635 5.740 798 +0.11(+1.87%)
Jun 23, 2010 5.635 5.635 5.635 5.635 843 +0.00(+0.00%)
Jun 22, 2010 5.635 5.635 5.635 5.635 931 +0.00(+0.00%)
Jun 21, 2010 5.635 5.635 5.635 5.635 178 -0.01(-0.13%)
Jun 18, 2010 5.635 5.642 5.635 5.642 2,129 +0.38(+7.28%)
Jun 17, 2010 5.755 5.755 5.259 5.259 2,023 -0.51(-8.91%)
Jun 15, 2010 5.259 5.774 5.774 5.774 2,262 +0.03(+0.52%)
Jun 11, 2010 5.748 5.744 5.744 5.744 4,924 -0.33(-5.50%)
Jun 09, 2010 6.078 6.078 6.078 6.078 0 -0.12(-1.94%)
Jun 08, 2010 6.191 6.198 6.191 6.198 2,795 +0.00(+0.00%)
Jun 07, 2010 6.198 6.198 6.198 6.198 933 +0.00(+0.00%)
May 24, 2010 5.935 6.198 6.198 6.198 2,262 +0.26(+4.43%)
May 21, 2010 5.935 5.935 5.935 5.935 292 -0.26(-4.13%)
May 19, 2010 6.011 6.191 6.191 6.191 2,262 -0.01(-0.12%)
May 17, 2010 6.198 6.198 6.198 6.198 1,197 +0.19(+3.13%)
May 14, 2010 6.048 6.048 6.011 6.011 758 -0.19(-3.03%)
May 13, 2010 6.221 6.221 6.198 6.198 532 +0.00(+0.00%)
May 12, 2010 6.198 6.198 6.198 6.198 1,253 +0.00(+0.00%)
May 11, 2010 6.202 6.202 6.198 6.198 1,983 +0.00(+0.00%)
May 07, 2010 6.198 6.198 6.198 6.198 0 +0.00(+0.00%)
May 06, 2010 6.202 6.208 6.198 6.198 4,325 -0.19(-2.94%)
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.