Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.40	30.40	29.52	30.18	14,192	+0.13(+0.43%)
Jul 28, 2023	29.44	30.05	29.44	30.05	11,551	+0.76(+2.59%)
Jul 27, 2023	29.86	30.42	28.35	29.29	33,878	-0.26(-0.88%)
Jul 26, 2023	28.57	30.10	28.57	29.55	15,065	+1.28(+4.53%)
Jul 25, 2023	29.14	29.16	28.12	28.27	22,958	-0.47(-1.64%)
Jul 24, 2023	28.43	29.27	28.16	28.74	21,892	+0.55(+1.95%)
Jul 21, 2023	28.80	28.80	27.48	28.19	16,363	-0.61(-2.12%)
Jul 20, 2023	28.65	28.88	28.05	28.80	18,141	-0.07(-0.24%)
Jul 19, 2023	27.70	29.00	27.34	28.87	18,324	+1.17(+4.22%)
Jul 18, 2023	26.37	27.72	26.05	27.70	18,982	+2.27(+8.93%)
Jul 17, 2023	24.72	25.68	24.55	25.43	59,511	+0.59(+2.38%)
Jul 14, 2023	25.13	25.31	24.50	24.84	11,942	-0.14(-0.56%)
Jul 13, 2023	25.10	25.25	24.63	24.98	22,726	-0.04(-0.16%)
Jul 12, 2023	25.44	25.69	24.86	25.02	16,039	+0.09(+0.36%)
Jul 11, 2023	24.83	25.02	24.66	24.93	10,802	+0.02(+0.08%)
Jul 10, 2023	25.00	25.78	23.70	24.91	11,879	-0.01(-0.04%)
Jul 07, 2023	24.37	25.29	24.37	24.92	53,601	+0.70(+2.89%)
Jul 06, 2023	24.56	24.56	23.78	24.22	13,500	-0.57(-2.30%)
Jul 05, 2023	24.88	25.03	24.68	24.79	16,776	-0.39(-1.55%)
Jul 03, 2023	24.83	25.20	24.83	25.18	8,232	+0.43(+1.74%)
Jun 30, 2023	25.42	25.42	24.67	24.75	21,241	-0.72(-2.83%)
Jun 29, 2023	25.65	25.65	25.06	25.47	16,403	+0.18(+0.71%)
Jun 28, 2023	25.06	25.52	25.06	25.29	11,753	-0.51(-1.98%)
Jun 27, 2023	26.35	26.50	25.57	25.80	26,470	-0.55(-2.09%)
Jun 26, 2023	26.26	26.66	26.16	26.35	25,271	-0.13(-0.49%)
Jun 23, 2023	24.81	26.87	24.81	26.48	119,034	+1.37(+5.46%)
Jun 22, 2023	25.40	25.59	24.80	25.11	35,757	-0.29(-1.14%)
Jun 21, 2023	25.77	25.90	25.18	25.40	16,477	-0.37(-1.44%)
Jun 20, 2023	26.10	26.41	25.69	25.77	11,560	-0.78(-2.94%)
Jun 16, 2023	27.28	27.28	26.16	26.55	34,473	-0.43(-1.59%)
Jun 15, 2023	26.74	27.00	26.74	26.98	23,913	+0.17(+0.63%)
Jun 14, 2023	27.85	27.85	26.54	26.81	24,301	-0.34(-1.25%)
Jun 13, 2023	26.19	27.35	26.02	27.15	23,622	+0.83(+3.15%)
Jun 12, 2023	26.68	27.04	25.71	26.32	24,792	-0.20(-0.75%)
Jun 09, 2023	26.80	26.95	26.16	26.52	18,089	-0.52(-1.92%)
Jun 08, 2023	27.25	27.41	26.71	27.04	21,030	-0.83(-2.98%)
Jun 07, 2023	26.85	28.31	26.25	27.87	46,270	+1.46(+5.53%)
Jun 06, 2023	24.93	26.93	24.93	26.41	32,149	+1.33(+5.30%)
Jun 05, 2023	25.32	25.32	24.62	25.08	25,303	-0.09(-0.36%)
Jun 02, 2023	23.79	25.20	23.65	25.17	34,969	+1.56(+6.61%)
Jun 01, 2023	24.09	24.09	23.21	23.61	21,828	+0.64(+2.79%)
May 31, 2023	23.46	23.69	22.70	22.97	24,098	-0.75(-3.16%)
May 30, 2023	24.80	24.82	23.43	23.72	21,187	-0.67(-2.75%)
May 26, 2023	24.44	24.60	23.70	24.39	18,648	+0.13(+0.54%)
May 25, 2023	24.55	24.72	23.77	24.26	18,117	-0.41(-1.66%)
May 24, 2023	24.26	24.79	24.04	24.67	36,056	+0.20(+0.82%)
May 23, 2023	23.59	24.90	23.03	24.47	45,576	+1.06(+4.53%)
May 22, 2023	24.14	26.55	23.21	23.41	41,913	-0.53(-2.21%)
May 19, 2023	23.87	24.65	22.93	23.94	38,744	+0.49(+2.09%)
May 18, 2023	24.08	24.36	23.20	23.45	41,205	-0.43(-1.80%)
May 17, 2023	23.20	24.12	23.13	23.88	134,437	+0.98(+4.28%)
May 16, 2023	22.40	23.35	22.25	22.90	316,802	+0.45(+2.00%)
May 15, 2023	22.00	22.71	21.86	22.45	63,798	+0.45(+2.05%)
May 12, 2023	22.55	22.55	21.66	22.00	94,291	-0.36(-1.61%)
May 11, 2023	22.57	22.65	21.79	22.36	42,987	-0.24(-1.06%)
May 10, 2023	23.07	23.07	22.02	22.60	30,854	-0.05(-0.22%)
May 09, 2023	22.02	23.00	21.65	22.65	59,000	+0.68(+3.10%)
May 08, 2023	22.61	23.38	21.90	21.97	60,033	-0.15(-0.68%)
May 05, 2023	22.15	23.09	22.05	22.12	73,693	+0.79(+3.70%)
May 04, 2023	22.57	22.60	20.75	21.33	118,348	-1.86(-8.02%)
May 03, 2023	24.24	24.50	22.95	23.19	68,699	-0.94(-3.90%)
May 02, 2023	26.32	26.32	24.00	24.13	35,202	-2.07(-7.90%)

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.