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%)
Jul 01, 2015	17.92	18.14	17.87	18.13	13,368	+0.23(+1.28%)
Jun 30, 2015	17.60	17.90	17.60	17.90	2,547	+0.34(+1.94%)
Jun 29, 2015	17.90	17.91	17.56	17.56	924	-0.38(-2.12%)
Jun 26, 2015	17.61	18.00	17.57	17.94	17,056	+0.11(+0.62%)
Jun 25, 2015	17.55	17.83	17.55	17.83	6,403	+0.23(+1.31%)
Jun 24, 2015	17.54	17.79	17.53	17.60	41,598	-0.01(-0.06%)
Jun 23, 2015	17.55	17.77	17.35	17.61	77,702	-0.08(-0.45%)
Jun 22, 2015	17.60	17.94	17.25	17.69	34,886	+0.59(+3.45%)
Jun 19, 2015	18.05	18.14	17.10	17.10	47,586	-1.03(-5.68%)
Jun 18, 2015	18.10	18.15	17.75	18.13	55,485	+0.15(+0.83%)
Jun 17, 2015	18.10	18.10	17.75	17.98	14,750	-0.22(-1.21%)
Jun 16, 2015	17.36	18.20	17.35	18.20	16,537	+0.70(+4.00%)
Jun 15, 2015	18.10	18.20	17.37	17.50	22,230	-0.52(-2.89%)
Jun 11, 2015	18.00	18.02	18.02	18.02	2,800	+0.03(+0.17%)
Jun 10, 2015	17.65	18.00	17.65	17.99	1,154	-0.01(-0.06%)
Jun 09, 2015	18.00	18.00	18.00	18.00	173	+0.02(+0.11%)
Jun 08, 2015	17.95	18.00	17.92	17.98	2,666	+0.38(+2.16%)
Jun 05, 2015	17.60	17.60	17.60	17.60	269	+0.20(+1.15%)
Jun 04, 2015	17.49	17.50	17.40	17.40	1,086	-0.10(-0.57%)
Jun 03, 2015	17.64	17.64	17.50	17.50	8,202	-0.38(-2.13%)
Jun 02, 2015	17.88	17.88	17.88	17.88	417	+0.38(+2.17%)
Jun 01, 2015	17.25	17.95	17.05	17.50	24,206	+0.43(+2.52%)
May 29, 2015	17.05	17.22	17.05	17.07	1,250	-0.18(-1.04%)
May 28, 2015	17.05	17.25	17.05	17.25	225	+0.00(+0.00%)
May 27, 2015	17.40	17.40	17.25	17.25	2,255	-0.15(-0.86%)
May 26, 2015	17.48	17.49	17.40	17.40	2,207	+0.01(+0.06%)
May 21, 2015	17.40	17.39	17.39	17.39	800	+0.31(+1.82%)
May 20, 2015	18.00	18.00	17.08	17.08	2,835	-0.92(-5.12%)
May 19, 2015	17.97	18.00	17.97	18.00	1,577	+0.05(+0.28%)
May 18, 2015	17.91	17.95	17.91	17.95	731	+0.05(+0.28%)
May 15, 2015	17.54	17.90	17.53	17.90	2,368	+0.60(+3.50%)
May 14, 2015	17.56	17.59	17.25	17.30	6,600	+0.30(+1.74%)
May 13, 2015	17.00	17.00	17.00	17.00	356	-0.68(-3.85%)
May 12, 2015	17.68	17.68	17.68	17.68	100	+0.37(+2.14%)
May 11, 2015	17.80	17.99	17.31	17.31	3,274	-0.49(-2.75%)
May 08, 2015	17.75	17.80	17.75	17.80	510	+0.07(+0.39%)
May 07, 2015	17.73	17.73	17.73	17.73	102	-0.03(-0.14%)
May 06, 2015	17.75	17.76	17.73	17.76	2,395	+0.02(+0.12%)
May 05, 2015	17.90	17.90	17.70	17.73	3,680	+0.04(+0.25%)
May 04, 2015	17.56	17.70	17.56	17.69	1,260	-0.02(-0.11%)

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.