Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2011	6.430	6.331	6.331	6.331	847	-0.04(-0.65%)
Aug 29, 2011	6.372	6.372	6.372	6.372	121	+0.07(+1.05%)
Aug 25, 2011	6.306	6.306	6.306	6.306	363	+0.02(+0.39%)
Aug 24, 2011	6.281	6.281	6.281	6.281	121	+0.08(+1.35%)
Aug 23, 2011	6.364	6.364	6.198	6.198	4,417	-0.00(-0.01%)
Aug 22, 2011	6.488	6.488	6.091	6.198	1,234	-0.12(-1.87%)
Aug 19, 2011	6.364	6.529	6.317	6.317	5,032	-0.30(-4.46%)
Aug 18, 2011	6.628	6.628	6.198	6.612	729	+0.11(+1.65%)
Aug 17, 2011	6.653	6.653	6.504	6.504	2,178	-0.03(-0.51%)
Aug 16, 2011	6.628	7.231	6.537	6.537	26,741	-0.12(-1.74%)
Aug 15, 2011	6.595	6.653	6.066	6.653	4,472	+0.01(+0.12%)
Aug 12, 2011	6.645	6.645	6.645	6.645	121	+0.03(+0.50%)
Aug 11, 2011	6.612	6.653	6.612	6.612	2,424	+0.25(+3.90%)
Aug 10, 2011	6.529	6.612	6.364	6.364	5,887	-0.25(-3.75%)
Aug 09, 2011	6.612	6.711	6.612	6.612	2,566	+0.00(+0.00%)
Aug 08, 2011	7.083	7.083	6.612	6.612	9,619	-0.62(-8.57%)
Aug 05, 2011	7.851	7.851	6.793	7.231	41,501	-0.66(-8.38%)
Aug 04, 2011	7.975	7.975	7.851	7.893	6,897	-0.22(-2.75%)
Aug 03, 2011	8.083	8.240	7.975	8.116	9,269	-0.11(-1.31%)
Aug 02, 2011	8.215	8.281	8.017	8.223	7,946	-0.04(-0.48%)

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.