Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.925	9.925	9.016	9.872	399	+1.61(+19.45%)
Jul 30, 2008	8.219	8.264	8.189	8.264	1,593	+0.07(+0.82%)
Jul 29, 2008	8.197	8.993	8.197	8.197	399	+0.00(+0.00%)
Jul 28, 2008	8.264	8.355	8.197	8.197	1,308	-0.67(-7.54%)
Jul 25, 2008	8.866	8.866	8.866	8.866	0	+0.00(+0.00%)
Jul 24, 2008	8.843	8.866	8.843	8.866	407	+0.02(+0.25%)
Jul 23, 2008	8.843	8.843	8.843	8.843	0	+0.00(+0.00%)
Jul 22, 2008	8.843	8.843	8.843	8.843	0	+0.00(+0.00%)
Jul 21, 2008	8.835	8.843	8.377	8.843	2,795	-0.18(-2.00%)
Jul 18, 2008	8.993	9.023	8.993	9.023	931	+0.16(+1.78%)
Jul 17, 2008	8.290	8.866	8.290	8.866	3,095	-0.17(-1.91%)
Jul 16, 2008	7.904	9.767	7.904	9.038	4,855	+0.74(+8.97%)
Jul 15, 2008	8.618	8.640	7.739	8.295	6,045	+0.03(+0.36%)
Jul 14, 2008	7.708	8.597	7.708	8.264	3,021	+0.38(+4.76%)
Jul 11, 2008	7.889	7.889	7.889	7.889	665	+0.00(+0.00%)
Jul 10, 2008	7.919	7.919	7.889	7.889	2,568	+0.00(+0.00%)
Jul 09, 2008	7.914	7.914	7.889	7.889	867	-0.01(-0.10%)
Jul 08, 2008	7.889	7.917	7.889	7.896	692	+0.20(+2.54%)
Jul 07, 2008	7.438	7.701	7.400	7.701	1,996	+0.11(+1.49%)
Jul 04, 2008	7.581	7.588	7.581	7.588	798	+0.00(+0.00%)
Jul 03, 2008	7.581	7.588	7.581	7.588	798	+0.08(+1.00%)
Jul 02, 2008	7.971	8.219	7.400	7.513	16,658	-0.83(-9.91%)
Jul 01, 2008	8.340	8.340	8.340	8.340	1,098	-0.29(-3.39%)
Jun 30, 2008	8.302	8.633	8.129	8.633	4,329	+0.47(+5.70%)
Jun 27, 2008	8.370	8.370	8.122	8.167	8,543	+0.05(+0.56%)
Jun 26, 2008	7.461	10.33	7.438	8.122	25,714	+0.81(+11.10%)
Jun 25, 2008	7.889	7.889	7.310	7.310	6,215	-0.26(-3.47%)
Jun 24, 2008	7.724	7.814	7.566	7.573	32,878	-0.47(-5.79%)
Jun 23, 2008	8.039	8.039	8.039	8.039	133	-0.18(-2.19%)
Jun 20, 2008	7.919	8.512	7.889	8.219	17,714	-0.38(-4.37%)
Jun 19, 2008	8.077	8.640	7.889	8.595	1,477	-0.01(-0.09%)
Jun 18, 2008	8.422	8.603	8.347	8.603	931	+0.06(+0.70%)
Jun 17, 2008	8.633	8.633	8.077	8.542	6,197	-0.05(-0.52%)
Jun 16, 2008	8.482	8.588	8.264	8.588	5,526	+0.02(+0.18%)
Jun 13, 2008	8.828	8.843	8.452	8.572	5,241	-0.27(-3.06%)
Jun 12, 2008	8.866	9.151	8.640	8.843	4,167	-0.17(-1.92%)
Jun 11, 2008	9.226	9.722	8.911	9.016	3,375	-0.38(-4.05%)
Jun 10, 2008	9.264	10.29	8.362	9.397	8,033	-0.74(-7.29%)
Jun 09, 2008	9.617	10.23	9.279	10.14	2,795	+0.33(+3.37%)
Jun 06, 2008	9.617	9.805	9.279	9.805	7,316	-0.49(-4.74%)
Jun 05, 2008	10.29	10.29	10.29	10.29	133	+0.65(+6.70%)
Jun 04, 2008	9.767	10.11	9.587	9.647	2,262	-0.36(-3.60%)
Jun 03, 2008	10.14	10.14	9.692	10.01	907	-0.08(-0.82%)
Jun 02, 2008	9.775	10.09	9.767	10.09	1,331	-0.01(-0.07%)
May 30, 2008	10.14	10.26	9.767	10.10	3,732	-0.17(-1.68%)
May 29, 2008	9.917	10.29	9.805	10.27	8,364	-0.04(-0.36%)
May 28, 2008	10.14	10.31	9.955	10.31	11,131	+0.10(+0.96%)
May 27, 2008	10.33	10.33	9.775	10.21	8,626	-0.31(-2.93%)
May 26, 2008	10.52	10.52	10.52	10.52	133	+0.00(+0.00%)
May 23, 2008	10.52	10.52	10.52	10.52	133	-0.07(-0.64%)
May 22, 2008	10.59	10.59	10.59	10.59	200	+0.07(+0.64%)
May 21, 2008	10.52	10.52	10.52	10.52	133	-0.19(-1.75%)
May 20, 2008	10.71	10.71	10.71	10.71	133	-0.03(-0.28%)
May 19, 2008	10.74	10.74	10.74	10.74	133	+0.23(+2.14%)
May 16, 2008	10.22	10.71	10.18	10.51	665	-0.27(-2.51%)
May 15, 2008	10.71	10.78	10.71	10.78	399	-0.04(-0.35%)
May 14, 2008	10.82	10.82	10.82	10.82	399	+0.00(+0.00%)
May 13, 2008	10.56	10.82	10.52	10.82	2,781	+0.11(+1.05%)
May 12, 2008	10.71	10.71	10.71	10.71	133	-0.18(-1.66%)
May 09, 2008	10.65	10.89	10.65	10.89	399	+0.35(+3.35%)
May 08, 2008	9.955	10.53	9.767	10.53	1,517	+0.38(+3.70%)
May 07, 2008	10.30	10.65	9.955	10.16	8,639	-0.51(-4.79%)
May 06, 2008	10.26	10.69	10.26	10.67	4,308	+0.38(+3.65%)
May 05, 2008	10.98	11.00	9.955	10.29	62,896	-0.08(-0.76%)
May 02, 2008	11.00	11.00	10.22	10.37	17,807	-0.51(-4.66%)

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.