Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	43.50	43.78	43.11	43.11	20,458	-0.52(-1.19%)
Aug 30, 2022	43.95	43.95	43.24	43.63	18,113	-0.08(-0.18%)
Aug 29, 2022	43.77	44.60	43.58	43.71	13,178	-0.30(-0.68%)
Aug 26, 2022	45.19	45.19	43.92	44.01	9,811	-1.16(-2.57%)
Aug 25, 2022	44.50	45.35	44.50	45.17	10,698	+0.68(+1.53%)
Aug 24, 2022	44.10	44.80	44.10	44.49	11,649	+0.20(+0.45%)
Aug 23, 2022	45.41	45.48	44.27	44.29	13,344	-0.94(-2.08%)
Aug 22, 2022	44.87	45.80	44.54	45.23	18,145	-0.13(-0.29%)
Aug 19, 2022	46.25	46.25	45.06	45.36	17,137	-1.35(-2.89%)
Aug 18, 2022	46.18	46.88	45.84	46.71	10,591	+0.55(+1.19%)
Aug 17, 2022	46.68	46.81	46.07	46.16	14,201	-1.00(-2.12%)
Aug 16, 2022	46.60	47.32	46.60	47.16	20,034	+0.35(+0.75%)
Aug 15, 2022	46.18	46.94	46.18	46.81	8,872	+0.09(+0.19%)
Aug 12, 2022	45.99	46.94	45.90	46.72	23,534	+0.87(+1.90%)
Aug 11, 2022	45.10	45.99	45.00	45.85	16,160	+0.94(+2.09%)
Aug 10, 2022	44.63	45.57	44.63	44.91	23,143	+0.74(+1.68%)
Aug 09, 2022	43.19	44.37	43.06	44.17	162,750	+0.38(+0.87%)
Aug 08, 2022	43.69	44.09	43.00	43.79	79,842	+0.12(+0.27%)
Aug 05, 2022	43.33	44.29	43.11	43.67	12,194	+0.07(+0.16%)
Aug 04, 2022	43.77	44.12	43.51	43.60	20,674	-0.31(-0.71%)
Aug 03, 2022	43.85	44.09	43.60	43.91	10,201	+0.06(+0.14%)
Aug 02, 2022	43.51	44.11	43.17	43.85	19,872	-0.15(-0.34%)

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.