Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	13.45	13.45	13.26	13.30	0	-0.11(-0.82%)
Aug 29, 2013	13.27	13.41	13.21	13.41	0	-0.09(-0.67%)
Aug 28, 2013	13.28	13.50	13.25	13.50	0	+0.28(+2.12%)
Aug 27, 2013	13.25	13.40	13.22	13.22	0	-0.03(-0.23%)
Aug 26, 2013	13.19	13.25	13.19	13.25	0	-0.11(-0.82%)
Aug 22, 2013	13.36	13.36	13.36	13.36	0	-0.04(-0.30%)
Aug 21, 2013	13.30	13.40	13.25	13.40	0	+0.20(+1.52%)
Aug 20, 2013	13.16	13.31	13.11	13.20	0	+0.05(+0.38%)
Aug 19, 2013	13.30	13.30	13.15	13.15	0	-0.12(-0.90%)
Aug 16, 2013	13.27	13.27	13.27	13.27	0	+0.09(+0.68%)
Aug 15, 2013	13.37	13.18	13.18	13.18	27,200	+0.08(+0.61%)
Aug 14, 2013	13.05	13.40	13.05	13.10	0	-0.02(-0.15%)
Aug 13, 2013	13.12	13.12	13.12	13.12	149	-0.26(-1.94%)
Aug 12, 2013	13.45	13.45	13.17	13.38	2,585	-0.02(-0.15%)
Aug 09, 2013	13.32	13.40	13.25	13.40	300	+0.00(+0.00%)
Aug 08, 2013	13.45	13.55	13.14	13.40	4,671	-0.05(-0.37%)
Aug 07, 2013	13.38	13.56	13.15	13.45	1,500	+0.04(+0.30%)
Aug 06, 2013	13.25	13.75	13.25	13.41	6,412	+0.19(+1.44%)
Aug 05, 2013	13.65	13.65	13.19	13.22	1,347	-0.41(-3.01%)
Aug 02, 2013	13.00	13.63	13.00	13.63	23,848	+0.41(+3.10%)
Aug 01, 2013	13.25	13.25	12.95	13.22	5,425	-0.03(-0.23%)
Jul 31, 2013	13.15	13.25	12.83	13.25	0	+0.07(+0.57%)
Jul 30, 2013	12.89	13.18	12.89	13.18	0	+0.29(+2.21%)
Jul 29, 2013	12.90	12.90	12.89	12.89	0	-0.11(-0.85%)
Jul 26, 2013	12.79	13.00	12.79	13.00	0	+0.25(+1.96%)
Jul 25, 2013	12.77	12.77	12.74	12.75	0	-0.05(-0.38%)
Jul 24, 2013	12.90	13.00	12.57	12.80	0	+0.05(+0.38%)
Jul 23, 2013	11.75	12.75	11.75	12.75	0	+1.00(+8.51%)
Jul 22, 2013	11.73	11.75	11.73	11.75	0	+0.00(+0.00%)
Jul 19, 2013	11.66	11.75	11.66	11.75	0	+0.09(+0.77%)
Jul 18, 2013	11.21	11.75	11.21	11.66	0	+0.61(+5.52%)
Jul 17, 2013	11.07	11.07	11.05	11.05	990	-0.04(-0.36%)
Jul 16, 2013	11.10	11.11	11.00	11.09	0	+0.04(+0.36%)
Jul 15, 2013	11.49	11.49	11.01	11.05	0	-0.36(-3.16%)
Jul 12, 2013	11.39	11.73	11.12	11.41	0	-0.09(-0.78%)
Jul 11, 2013	11.12	11.61	11.12	11.50	0	+0.40(+3.60%)
Jul 10, 2013	11.10	11.12	11.10	11.10	0	+0.10(+0.91%)
Jul 09, 2013	11.00	11.20	11.00	11.00	0	-0.14(-1.26%)
Jul 08, 2013	10.98	11.14	10.98	11.14	0	+0.19(+1.74%)
Jul 03, 2013	10.95	10.95	10.95	10.95	0	+0.15(+1.39%)
Jul 02, 2013	10.80	10.80	10.80	10.80	0	-0.18(-1.64%)
Jul 01, 2013	10.98	10.98	10.98	10.98	0	-0.01(-0.09%)
Jun 28, 2013	10.99	11.00	10.98	10.99	920	+0.19(+1.76%)
Jun 26, 2013	10.82	10.82	10.80	10.80	0	+0.00(+0.00%)
Jun 25, 2013	10.80	10.80	10.80	10.80	0	+0.11(+1.03%)
Jun 24, 2013	10.80	10.80	10.60	10.69	0	-0.16(-1.47%)
Jun 21, 2013	10.87	10.87	10.85	10.85	500	+0.01(+0.11%)
Jun 20, 2013	10.95	11.00	10.84	10.84	0	-0.14(-1.29%)
Jun 19, 2013	10.97	10.98	10.97	10.98	0	-0.02(-0.18%)
Jun 18, 2013	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jun 17, 2013	11.00	11.00	11.00	11.00	0	-0.07(-0.59%)
Jun 14, 2013	11.06	11.07	11.06	11.07	0	+0.21(+1.89%)
Jun 11, 2013	10.86	10.86	10.86	10.86	0	-0.29(-2.60%)
Jun 10, 2013	11.02	11.15	11.02	11.15	0	-0.03(-0.27%)
Jun 07, 2013	11.17	11.19	11.17	11.18	0	+0.25(+2.29%)
Jun 06, 2013	10.93	10.93	10.93	10.93	0	-0.07(-0.64%)
Jun 05, 2013	11.00	11.05	11.00	11.00	0	-0.02(-0.18%)
Jun 04, 2013	11.00	11.30	11.00	11.02	0	+0.26(+2.42%)

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.