Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.34	20.34	20.13	20.13	2,541	-0.16(-0.79%)
Aug 28, 2015	20.57	20.88	20.29	20.29	1,187	+0.04(+0.20%)
Aug 27, 2015	20.28	20.32	20.25	20.25	6,256	+0.04(+0.20%)
Aug 26, 2015	20.21	20.21	20.21	20.21	200	-0.01(-0.05%)
Aug 25, 2015	20.88	20.88	20.20	20.22	1,758	+0.15(+0.75%)
Aug 24, 2015	20.80	20.98	20.00	20.07	13,378	-1.02(-4.81%)
Aug 21, 2015	21.00	21.09	21.00	21.09	9,758	+0.07(+0.36%)
Aug 20, 2015	21.00	21.19	21.00	21.01	7,067	-0.18(-0.85%)
Aug 19, 2015	21.00	21.19	21.00	21.19	354	+0.18(+0.85%)
Aug 18, 2015	21.22	21.22	21.01	21.01	2,251	-0.18(-0.84%)
Aug 17, 2015	20.80	21.22	20.80	21.19	1,730	+0.19(+0.90%)
Aug 13, 2015	21.00	21.00	21.00	21.00	96	-0.19(-0.90%)
Aug 12, 2015	21.01	21.19	20.80	21.19	5,125	+0.03(+0.14%)
Aug 11, 2015	21.16	21.16	21.16	21.16	102	-0.02(-0.09%)
Aug 10, 2015	20.99	21.21	20.99	21.18	1,190	+0.64(+3.12%)
Aug 07, 2015	20.64	20.64	20.54	20.54	1,218	-0.21(-1.01%)
Aug 06, 2015	20.43	20.89	20.43	20.75	515	-0.32(-1.52%)
Aug 05, 2015	21.22	21.22	20.89	21.07	631	-0.03(-0.14%)
Aug 04, 2015	20.57	21.22	20.50	21.10	7,695	+0.31(+1.49%)

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.