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%)
Aug 03, 2015	20.32	20.79	20.02	20.79	5,524	+0.45(+2.21%)
Jul 31, 2015	20.71	20.71	20.32	20.34	1,661	-0.37(-1.79%)
Jul 29, 2015	20.98	20.71	20.71	20.71	14	+0.38(+1.87%)
Jul 28, 2015	20.00	20.54	20.00	20.33	23,619	-0.17(-0.83%)
Jul 27, 2015	20.22	20.88	20.21	20.50	5,741	-0.46(-2.19%)
Jul 24, 2015	20.54	20.96	20.01	20.96	1,700	-0.14(-0.66%)
Jul 23, 2015	20.00	21.10	20.00	21.10	1,846	-0.12(-0.57%)
Jul 22, 2015	20.56	21.22	20.30	21.22	3,208	+0.97(+4.79%)
Jul 21, 2015	18.50	20.25	18.50	20.25	5,338	+1.77(+9.58%)
Jul 20, 2015	18.98	18.98	18.46	18.48	918	-0.43(-2.27%)
Jul 17, 2015	18.91	18.91	18.91	18.91	248	+0.39(+2.11%)
Jul 16, 2015	19.10	19.10	18.20	18.52	6,705	-0.30(-1.59%)
Jul 15, 2015	18.08	18.82	18.07	18.82	31,667	+0.76(+4.21%)
Jul 14, 2015	17.86	18.20	17.86	18.06	49,685	+0.19(+1.06%)
Jul 13, 2015	17.92	18.19	17.81	17.87	16,434	+0.10(+0.56%)
Jul 10, 2015	17.95	17.95	17.60	17.77	43,954	-0.10(-0.56%)
Jul 09, 2015	18.06	18.35	17.87	17.87	3,443	+0.00(+0.00%)
Jul 08, 2015	18.21	18.25	17.79	17.87	3,254	-0.28(-1.54%)
Jul 07, 2015	18.14	18.32	18.12	18.15	12,489	+0.04(+0.19%)
Jul 06, 2015	18.09	18.11	17.95	18.11	2,100	+0.23(+1.31%)
Jul 02, 2015	17.92	17.88	17.88	17.88	1,000	-0.25(-1.38%)
Jul 01, 2015	17.92	18.14	17.87	18.13	13,368	+0.23(+1.28%)
Jun 30, 2015	17.60	17.90	17.60	17.90	2,547	+0.34(+1.94%)
Jun 29, 2015	17.90	17.91	17.56	17.56	924	-0.38(-2.12%)
Jun 26, 2015	17.61	18.00	17.57	17.94	17,056	+0.11(+0.62%)
Jun 25, 2015	17.55	17.83	17.55	17.83	6,403	+0.23(+1.31%)
Jun 24, 2015	17.54	17.79	17.53	17.60	41,598	-0.01(-0.06%)
Jun 23, 2015	17.55	17.77	17.35	17.61	77,702	-0.08(-0.45%)
Jun 22, 2015	17.60	17.94	17.25	17.69	34,886	+0.59(+3.45%)
Jun 19, 2015	18.05	18.14	17.10	17.10	47,586	-1.03(-5.68%)
Jun 18, 2015	18.10	18.15	17.75	18.13	55,485	+0.15(+0.83%)
Jun 17, 2015	18.10	18.10	17.75	17.98	14,750	-0.22(-1.21%)
Jun 16, 2015	17.36	18.20	17.35	18.20	16,537	+0.70(+4.00%)
Jun 15, 2015	18.10	18.20	17.37	17.50	22,230	-0.52(-2.89%)
Jun 11, 2015	18.00	18.02	18.02	18.02	2,800	+0.03(+0.17%)
Jun 10, 2015	17.65	18.00	17.65	17.99	1,154	-0.01(-0.06%)
Jun 09, 2015	18.00	18.00	18.00	18.00	173	+0.02(+0.11%)
Jun 08, 2015	17.95	18.00	17.92	17.98	2,666	+0.38(+2.16%)
Jun 05, 2015	17.60	17.60	17.60	17.60	269	+0.20(+1.15%)
Jun 04, 2015	17.49	17.50	17.40	17.40	1,086	-0.10(-0.57%)
Jun 03, 2015	17.64	17.64	17.50	17.50	8,202	-0.38(-2.13%)
Jun 02, 2015	17.88	17.88	17.88	17.88	417	+0.38(+2.17%)
Jun 01, 2015	17.25	17.95	17.05	17.50	24,206	+0.43(+2.52%)
May 29, 2015	17.05	17.22	17.05	17.07	1,250	-0.18(-1.04%)
May 28, 2015	17.05	17.25	17.05	17.25	225	+0.00(+0.00%)
May 27, 2015	17.40	17.40	17.25	17.25	2,255	-0.15(-0.86%)
May 26, 2015	17.48	17.49	17.40	17.40	2,207	+0.01(+0.06%)
May 21, 2015	17.40	17.39	17.39	17.39	800	+0.31(+1.82%)
May 20, 2015	18.00	18.00	17.08	17.08	2,835	-0.92(-5.12%)
May 19, 2015	17.97	18.00	17.97	18.00	1,577	+0.05(+0.28%)
May 18, 2015	17.91	17.95	17.91	17.95	731	+0.05(+0.28%)
May 15, 2015	17.54	17.90	17.53	17.90	2,368	+0.60(+3.50%)
May 14, 2015	17.56	17.59	17.25	17.30	6,600	+0.30(+1.74%)
May 13, 2015	17.00	17.00	17.00	17.00	356	-0.68(-3.85%)
May 12, 2015	17.68	17.68	17.68	17.68	100	+0.37(+2.14%)
May 11, 2015	17.80	17.99	17.31	17.31	3,274	-0.49(-2.75%)
May 08, 2015	17.75	17.80	17.75	17.80	510	+0.07(+0.39%)
May 07, 2015	17.73	17.73	17.73	17.73	102	-0.03(-0.14%)
May 06, 2015	17.75	17.76	17.73	17.76	2,395	+0.02(+0.12%)
May 05, 2015	17.90	17.90	17.70	17.73	3,680	+0.04(+0.25%)
May 04, 2015	17.56	17.70	17.56	17.69	1,260	-0.02(-0.11%)
May 01, 2015	18.00	18.00	17.50	17.71	6,907	-0.29(-1.61%)
Apr 30, 2015	18.00	18.00	18.00	18.00	100	+0.00(+0.00%)
Apr 28, 2015	17.96	18.00	18.00	18.00	50	+0.23(+1.29%)
Apr 27, 2015	17.55	17.78	17.51	17.77	1,102	-0.12(-0.67%)
Apr 24, 2015	17.98	18.00	17.02	17.89	4,478	-0.01(-0.06%)
Apr 23, 2015	18.00	18.24	17.82	17.90	2,941	+0.39(+2.23%)
Apr 21, 2015	17.76	17.51	17.51	17.51	4,600	-0.24(-1.35%)
Apr 20, 2015	17.73	17.75	17.73	17.75	1,271	-0.49(-2.69%)
Apr 17, 2015	18.24	18.24	18.24	18.24	120	+0.18(+1.00%)
Apr 15, 2015	17.50	18.06	18.06	18.06	1	+0.56(+3.20%)
Apr 14, 2015	18.35	18.35	17.50	17.50	2,399	-0.71(-3.90%)
Apr 13, 2015	17.46	18.21	17.40	18.21	7,438	+0.98(+5.69%)
Apr 09, 2015	17.20	17.23	17.23	17.23	14	+0.03(+0.17%)
Apr 08, 2015	17.20	17.20	17.20	17.20	505	+0.20(+1.18%)
Apr 07, 2015	17.00	17.08	16.95	17.00	2,188	-0.00(-0.01%)
Apr 02, 2015	17.10	17.00	17.00	17.00	5,100	+0.00(+0.01%)
Apr 01, 2015	17.00	17.00	16.90	17.00	3,523	+0.00(+0.00%)
Mar 31, 2015	17.00	17.21	16.90	17.00	1,574	+0.00(+0.00%)
Mar 30, 2015	17.24	17.24	17.00	17.00	540	+0.02(+0.12%)
Mar 26, 2015	16.98	16.98	16.98	16.98	1	-0.19(-1.11%)
Mar 25, 2015	17.00	17.17	17.00	17.17	1,015	-0.03(-0.17%)
Mar 24, 2015	17.00	17.20	17.00	17.20	2,908	+0.20(+1.18%)
Mar 23, 2015	17.03	17.03	17.00	17.00	1,010	-0.03(-0.18%)
Mar 20, 2015	17.10	17.25	17.03	17.03	2,426	+0.01(+0.06%)
Mar 18, 2015	17.01	17.02	17.02	17.02	136	+0.02(+0.12%)
Mar 17, 2015	17.00	17.00	17.00	17.00	3,324	+0.05(+0.29%)
Mar 16, 2015	16.90	17.09	16.90	16.95	1,910	-0.05(-0.29%)
Mar 13, 2015	16.99	17.00	16.99	17.00	3,483	+0.05(+0.29%)
Mar 12, 2015	16.95	16.96	16.94	16.95	9,604	+0.00(+0.00%)
Mar 11, 2015	16.93	17.00	16.90	16.95	3,350	+0.20(+1.19%)
Mar 10, 2015	16.75	16.75	16.75	16.75	10,460	+0.02(+0.12%)
Mar 09, 2015	16.95	17.00	16.60	16.73	23,358	+0.13(+0.78%)
Mar 05, 2015	16.26	16.60	16.60	16.60	27	-0.28(-1.66%)
Mar 04, 2015	16.85	16.88	17.00	16.88	228	-0.12(-0.71%)
Mar 03, 2015	16.80	17.00	16.79	17.00	4,730	+0.10(+0.59%)
Mar 02, 2015	16.75	16.90	16.52	16.90	2,620	+0.62(+3.81%)
Feb 27, 2015	16.28	16.28	16.28	16.28	160	+0.03(+0.18%)
Feb 26, 2015	16.75	16.80	16.00	16.25	4,765	-0.55(-3.27%)
Feb 25, 2015	16.80	16.80	16.80	16.80	350	+0.00(+0.00%)
Feb 24, 2015	16.80	16.80	16.80	16.80	142	-0.05(-0.30%)
Feb 23, 2015	16.77	17.25	16.77	16.85	3,156	+0.05(+0.30%)
Feb 20, 2015	16.80	16.80	16.80	16.80	218	-0.02(-0.12%)
Feb 18, 2015	16.82	16.82	16.82	16.82	500	-0.08(-0.47%)
Feb 17, 2015	17.30	17.30	16.75	16.90	6,175	-0.30(-1.74%)
Feb 13, 2015	17.62	17.20	17.20	17.20	200	-0.42(-2.38%)
Feb 12, 2015	17.62	17.62	17.62	17.62	350	+0.55(+3.22%)
Feb 11, 2015	17.70	17.70	17.07	17.07	200	-0.01(-0.08%)
Feb 10, 2015	17.19	17.26	17.08	17.08	738	+0.05(+0.28%)
Feb 09, 2015	17.01	17.04	17.01	17.04	601	-0.23(-1.33%)
Feb 05, 2015	17.03	17.26	17.26	17.26	29	-0.22(-1.24%)
Feb 04, 2015	17.45	17.50	17.45	17.48	928	-0.01(-0.06%)
Feb 03, 2015	17.97	17.97	17.25	17.49	2,528	-0.01(-0.06%)
Feb 02, 2015	17.40	17.50	17.40	17.50	3,569	+0.00(+0.00%)
Jan 30, 2015	17.21	17.50	17.21	17.50	700	+0.25(+1.45%)
Jan 29, 2015	17.50	17.50	17.03	17.25	1,856	-0.50(-2.82%)
Jan 28, 2015	17.94	17.94	17.00	17.75	429	-0.20(-1.11%)
Jan 27, 2015	17.95	17.95	17.95	17.95	267	+0.05(+0.28%)
Jan 26, 2015	16.75	17.94	16.75	17.90	1,530	+0.90(+5.29%)
Jan 23, 2015	17.00	17.20	15.78	17.00	5,795	+0.25(+1.49%)
Jan 22, 2015	17.46	17.94	16.75	16.75	1,146	-0.03(-0.18%)
Jan 20, 2015	17.52	16.78	16.78	16.78	220	-1.01(-5.68%)
Jan 16, 2015	17.17	17.88	16.94	17.79	2,169	+0.65(+3.79%)
Jan 15, 2015	17.14	17.14	17.14	17.14	133	-0.86(-4.78%)
Jan 14, 2015	18.00	18.00	18.00	18.00	100	+0.00(+0.00%)
Jan 13, 2015	18.06	18.06	17.96	18.00	1,265	+0.08(+0.45%)
Jan 12, 2015	17.85	18.00	17.60	17.92	3,081	+0.02(+0.11%)
Jan 09, 2015	18.00	18.00	17.60	17.90	2,020	-0.10(-0.56%)
Jan 08, 2015	18.00	18.00	18.00	18.00	2,018	+0.00(+0.00%)
Jan 07, 2015	17.20	18.60	17.20	18.00	30,822	+1.00(+5.88%)
Jan 06, 2015	17.70	17.85	17.00	17.00	2,538	-0.70(-3.95%)
Jan 05, 2015	17.99	17.99	17.50	17.70	78,047	+0.04(+0.20%)
Jan 02, 2015	16.81	17.71	16.81	17.66	1,422	+0.64(+3.78%)
Dec 31, 2014	17.15	17.02	17.02	17.02	2,600	-0.28(-1.62%)
Dec 30, 2014	16.94	17.99	16.90	17.30	5,821	+0.35(+2.06%)
Dec 29, 2014	16.50	16.95	16.50	16.95	1,914	+0.24(+1.44%)
Dec 26, 2014	16.95	16.95	16.71	16.71	727	-0.23(-1.36%)
Dec 24, 2014	15.64	16.94	16.94	16.94	17,600	+0.44(+2.66%)
Dec 23, 2014	16.25	16.60	16.25	16.50	1,903	-0.44(-2.59%)
Dec 22, 2014	16.93	16.94	16.75	16.94	5,665	+0.07(+0.41%)
Dec 19, 2014	16.00	16.87	15.72	16.87	44,611	+1.17(+7.45%)
Dec 18, 2014	15.70	15.70	15.70	15.70	356	+0.00(+0.00%)
Dec 17, 2014	15.55	15.97	15.50	15.70	2,910	-0.08(-0.51%)
Dec 15, 2014	15.78	15.78	15.78	15.78	290	+0.26(+1.68%)
Dec 12, 2014	15.97	16.00	15.52	15.52	1,895	-0.45(-2.82%)
Dec 10, 2014	15.97	15.97	15.97	15.97	100	+0.01(+0.06%)
Dec 09, 2014	15.53	15.96	15.50	15.96	1,799	+0.40(+2.57%)
Dec 08, 2014	15.56	15.56	15.56	15.56	153	-0.07(-0.45%)
Dec 05, 2014	15.75	16.00	15.57	15.63	4,513	-0.50(-3.10%)
Dec 04, 2014	16.13	16.13	16.13	16.13	140	+0.49(+3.13%)
Dec 03, 2014	16.29	16.29	15.64	15.64	1,458	-0.63(-3.87%)
Dec 02, 2014	16.21	16.29	16.21	16.27	2,215	-0.03(-0.18%)
Dec 01, 2014	16.30	16.31	16.30	16.30	1,037	+0.08(+0.48%)
Nov 26, 2014	16.17	16.22	16.22	16.22	400	+0.05(+0.32%)
Nov 25, 2014	16.32	16.33	16.17	16.17	3,674	+0.00(+0.00%)
Nov 24, 2014	16.16	16.17	16.16	16.17	976	+0.01(+0.06%)
Nov 21, 2014	16.21	16.25	16.16	16.16	1,107	-0.15(-0.92%)
Nov 20, 2014	16.09	16.31	15.63	16.31	8,745	+0.21(+1.30%)
Nov 18, 2014	15.50	16.10	16.10	16.10	97	+0.70(+4.55%)
Nov 17, 2014	15.39	16.00	15.39	15.40	1,074	-0.30(-1.91%)
Nov 14, 2014	16.00	16.00	15.70	15.70	11,659	-0.10(-0.63%)
Nov 13, 2014	16.00	16.00	15.80	15.80	2,177	-0.20(-1.25%)
Nov 12, 2014	16.02	16.02	16.00	16.00	1,035	-0.13(-0.81%)
Nov 11, 2014	15.86	16.35	15.35	16.13	7,870	-0.22(-1.35%)
Nov 10, 2014	15.94	16.39	15.94	16.35	5,723	+0.39(+2.44%)
Nov 07, 2014	15.68	15.99	15.46	15.96	9,170	+0.46(+2.97%)
Nov 06, 2014	14.52	15.99	14.52	15.50	65,788	+0.39(+2.58%)
Nov 05, 2014	14.58	15.11	14.58	15.11	4,766	+0.56(+3.85%)
Nov 04, 2014	14.45	14.59	14.45	14.55	3,000	+0.15(+1.05%)
Nov 03, 2014	13.80	14.40	13.80	14.40	17,507	-0.00(-0.01%)
Oct 31, 2014	14.70	14.76	14.40	14.40	4,510	-0.21(-1.44%)
Oct 30, 2014	14.82	14.82	14.60	14.61	1,003	-0.03(-0.22%)
Oct 29, 2014	14.74	14.74	14.60	14.64	1,650	+0.04(+0.29%)
Oct 28, 2014	14.69	14.69	14.69	14.60	855	+0.05(+0.34%)
Oct 27, 2014	14.69	14.74	14.55	14.55	1,296	-0.19(-1.29%)
Oct 24, 2014	14.74	14.74	14.74	14.74	285	+0.05(+0.34%)
Oct 23, 2014	14.69	14.69	14.69	14.69	100	-0.03(-0.20%)
Oct 21, 2014	14.34	14.72	14.34	14.72	900	+0.52(+3.66%)
Oct 17, 2014	14.10	14.20	14.20	14.20	199	+0.10(+0.71%)
Oct 16, 2014	14.09	14.10	14.09	14.10	8,980	+0.09(+0.64%)
Oct 15, 2014	13.97	14.01	14.03	14.01	700	-0.02(-0.14%)
Oct 14, 2014	14.03	14.03	14.03	14.03	420	+0.00(+0.00%)
Oct 13, 2014	14.03	14.03	14.03	14.03	100	+0.03(+0.21%)
Oct 10, 2014	14.00	14.00	14.00	14.00	121	-0.01(-0.07%)
Oct 09, 2014	14.10	14.10	13.95	14.01	4,220	+0.00(+0.00%)
Oct 07, 2014	14.01	14.01	14.01	14.01	1,500	+0.01(+0.07%)
Oct 06, 2014	14.01	14.01	14.00	14.00	326	+0.00(+0.00%)
Oct 03, 2014	14.04	14.04	14.00	14.00	251	+0.01(+0.07%)
Oct 02, 2014	13.99	13.99	13.99	13.99	235	+0.09(+0.65%)
Oct 01, 2014	13.90	13.91	13.90	13.90	303	-0.04(-0.25%)
Sep 30, 2014	13.92	14.11	13.90	13.94	5,000	-0.12(-0.89%)
Sep 29, 2014	14.24	14.24	13.82	14.06	1,450	-0.02(-0.14%)
Sep 26, 2014	14.11	14.11	14.08	14.08	1,967	+0.08(+0.57%)
Sep 25, 2014	13.86	14.06	13.86	14.00	3,172	+0.10(+0.72%)
Sep 24, 2014	13.95	13.95	13.90	13.90	1,058	-0.07(-0.54%)
Sep 23, 2014	14.01	14.05	13.97	13.97	718	-0.27(-1.93%)
Sep 22, 2014	13.98	14.25	13.98	14.25	1,425	+0.25(+1.81%)
Sep 19, 2014	14.14	14.15	13.98	14.00	4,831	+0.09(+0.66%)
Sep 18, 2014	14.14	14.15	13.90	13.90	5,798	+0.00(+0.04%)
Sep 17, 2014	13.95	14.11	13.90	13.90	3,331	+0.02(+0.14%)
Sep 16, 2014	13.99	14.16	13.88	13.88	3,920	-0.11(-0.79%)
Sep 15, 2014	13.97	14.09	13.97	13.99	2,080	+0.10(+0.68%)
Sep 12, 2014	13.89	14.13	13.89	13.89	5,335	-0.00(-0.03%)
Sep 11, 2014	13.86	13.90	13.86	13.90	1,139	-0.02(-0.15%)
Sep 10, 2014	13.91	13.95	13.90	13.92	2,124	-0.01(-0.07%)
Sep 09, 2014	13.93	13.93	13.93	13.93	135	-0.07(-0.50%)
Sep 08, 2014	13.95	14.00	13.95	14.00	688	-0.07(-0.50%)
Sep 05, 2014	13.97	14.07	13.95	14.07	3,142	+0.12(+0.86%)
Sep 04, 2014	14.15	14.00	13.95	13.95	4,089	-0.05(-0.36%)

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.