Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.827 7.827 7.827 7.827 4,370 -0.26(-3.26%)
Aug 30, 2012 7.909 8.091 7.909 8.091 3,300 -0.05(-0.56%)
Aug 29, 2012 7.773 8.136 7.600 8.136 17,600 +0.36(+4.65%)
Aug 23, 2012 7.682 7.775 7.775 7.775 880 +0.11(+1.45%)
Aug 22, 2012 7.909 7.909 7.600 7.664 2,846 -0.25(-3.10%)
Aug 21, 2012 7.909 7.909 7.909 7.909 1,760 +0.00(+0.00%)
Aug 20, 2012 8.000 8.000 7.909 7.909 39,600 +0.09(+1.16%)
Aug 17, 2012 7.782 7.864 7.773 7.818 5,377 +0.04(+0.47%)
Aug 16, 2012 8.018 8.045 7.782 7.782 2,343 +0.18(+2.39%)
Aug 15, 2012 7.600 7.609 7.600 7.600 3,319 -0.21(-2.68%)
Aug 14, 2012 7.809 7.809 7.809 7.809 2,750 +0.10(+1.30%)
Aug 13, 2012 7.591 7.709 7.345 7.709 933 -0.02(-0.24%)
Aug 10, 2012 7.727 7.727 7.727 7.727 55,000 +0.36(+4.94%)
Aug 09, 2012 7.364 7.364 7.364 7.364 330 -0.04(-0.49%)
Aug 07, 2012 7.400 7.400 7.400 7.400 110 +0.05(+0.74%)
Aug 06, 2012 7.382 7.382 7.345 7.345 1,236 -0.27(-3.58%)
Aug 03, 2012 7.618 7.618 7.618 7.618 660 +0.12(+1.58%)
Aug 02, 2012 7.500 7.500 7.500 7.500 275 +0.12(+1.60%)
Aug 01, 2012 7.382 7.382 7.382 7.382 110 +0.05(+0.74%)
Jul 30, 2012 7.345 7.327 7.327 7.327 1,210 -0.26(-3.47%)
Jul 27, 2012 7.536 7.591 7.382 7.591 19,901 +0.05(+0.60%)
Jul 26, 2012 7.318 7.545 7.318 7.545 3,322 +0.23(+3.11%)
Jul 25, 2012 7.364 7.364 7.273 7.318 5,079 -0.39(-5.01%)
Jul 24, 2012 7.627 7.705 7.627 7.705 2,420 +0.10(+1.25%)
Jul 23, 2012 7.609 7.609 7.609 7.609 330 -0.03(-0.36%)
Jul 20, 2012 7.636 7.636 7.636 7.636 1,082 +0.32(+4.35%)
Jul 19, 2012 7.509 7.509 7.318 7.318 2,274 -0.39(-5.01%)
Jul 18, 2012 7.909 7.909 7.705 7.705 1,210 +0.11(+1.50%)
Jul 16, 2012 7.591 7.591 7.591 7.591 330 +0.05(+0.72%)
Jul 13, 2012 7.536 7.536 7.536 7.536 110 +0.13(+1.72%)
Jul 11, 2012 7.391 7.409 7.409 7.409 660 +0.06(+0.87%)
Jul 10, 2012 7.328 7.355 7.328 7.345 695 -0.31(-4.04%)
Jul 09, 2012 7.655 7.655 7.655 7.655 110 -0.06(-0.82%)
Jul 06, 2012 7.718 7.718 7.709 7.718 525 -0.05(-0.59%)
Jul 05, 2012 7.764 7.764 7.764 7.764 220 +0.04(+0.47%)
Jun 29, 2012 7.455 7.727 7.382 7.727 330 +0.45(+6.25%)
Jun 28, 2012 7.309 7.309 7.273 7.273 330 -0.19(-2.56%)
Jun 27, 2012 7.427 7.636 7.427 7.464 330 +0.08(+1.11%)
Jun 26, 2012 7.318 7.409 7.273 7.382 2,861 +0.11(+1.50%)
Jun 25, 2012 7.373 7.373 7.273 7.273 2,428 -0.09(-1.23%)
Jun 22, 2012 7.355 7.773 7.309 7.364 2,622 +0.09(+1.25%)
Jun 21, 2012 7.318 7.318 7.273 7.273 1,092 +0.00(+0.00%)
Jun 19, 2012 7.273 7.273 7.273 7.273 2,530 +0.00(+0.00%)
Jun 18, 2012 7.300 7.300 7.273 7.273 1,574 +0.00(+0.00%)
Jun 12, 2012 7.273 7.273 7.273 7.273 1,210 +0.00(+0.00%)
Jun 11, 2012 7.409 7.409 7.273 7.273 220 -0.13(-1.72%)
Jun 08, 2012 7.400 7.400 7.400 7.400 242 +0.13(+1.75%)
Jun 07, 2012 7.273 7.273 7.273 7.273 110 +0.00(+0.00%)
Jun 05, 2012 7.273 7.273 7.273 7.273 4,290 +0.07(+0.95%)
Jun 04, 2012 7.718 7.718 7.091 7.205 4,538 -0.56(-7.20%)
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.