Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		41.60	41.60	41.60	0	+0.00(+0.00%)
Aug 30, 2018	41.25	41.65	41.20	41.60	10,537	+0.35(+0.85%)
Aug 29, 2018	42.30	42.30	41.25	41.25	20,129	-0.90(-2.14%)
Aug 28, 2018	42.50	42.50	41.90	42.15	7,018	-0.30(-0.71%)
Aug 27, 2018	42.75	42.91	42.45	42.45	15,136	-0.20(-0.47%)
Aug 24, 2018	42.80	43.00	42.41	42.65	19,500	-0.15(-0.35%)
Aug 23, 2018	42.65	42.95	42.65	42.80	16,535	+0.15(+0.35%)
Aug 22, 2018	42.65	42.80	42.10	42.65	18,788	-0.10(-0.23%)
Aug 21, 2018	42.90	42.95	42.75	42.75	15,545	-0.20(-0.47%)
Aug 20, 2018	43.25	43.65	42.80	42.95	10,873	-0.40(-0.92%)
Aug 17, 2018	43.40	43.40	43.23	43.35	11,000	-0.15(-0.34%)
Aug 16, 2018	43.35	43.50	43.25	43.50	11,343	+0.20(+0.46%)
Aug 15, 2018	43.60	43.60	43.30	43.30	14,742	-0.35(-0.80%)
Aug 14, 2018	43.75	43.80	43.35	43.65	4,090	+0.00(+0.00%)
Aug 13, 2018	44.15	44.15	43.40	43.65	6,891	-0.55(-1.24%)
Aug 10, 2018	43.95	44.40	43.95	44.20	10,500	+0.10(+0.23%)
Aug 09, 2018	44.05	44.15	44.00	44.10	15,486	+0.25(+0.57%)
Aug 08, 2018	43.60	43.95	43.30	43.85	5,555	+0.35(+0.80%)
Aug 07, 2018	43.55	43.85	43.30	43.50	5,107	-0.05(-0.11%)
Aug 06, 2018	43.60	43.60	43.25	43.55	4,752	+0.05(+0.11%)
Aug 03, 2018	44.55	44.65	43.35	43.50	9,700	-1.05(-2.36%)
Aug 02, 2018	43.60	44.65	43.60	44.55	13,159	+0.95(+2.18%)

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.