Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 27, 2014	14.00	14.00	14.00	14.00	1,100	-0.19(-1.34%)
Aug 25, 2014	14.10	14.19	14.19	14.19	5,100	+0.14(+1.00%)
Aug 22, 2014	14.10	14.19	14.05	14.05	16,915	-0.02(-0.16%)
Aug 21, 2014	14.10	14.10	14.06	14.07	7,830	+0.16(+1.17%)
Aug 20, 2014	13.79	13.92	13.79	13.91	1,155	-0.16(-1.17%)
Aug 19, 2014	14.08	14.10	13.89	14.07	11,130	+0.21(+1.55%)
Aug 18, 2014	14.10	14.10	13.76	13.86	8,448	-0.16(-1.14%)
Aug 15, 2014	14.08	14.09	13.89	14.02	3,142	+0.07(+0.50%)
Aug 14, 2014	14.10	14.10	13.95	13.95	2,301	+0.05(+0.36%)
Aug 13, 2014	13.94	13.86	13.90	13.90	2,446	+0.04(+0.29%)
Aug 11, 2014	13.85	13.86	13.86	13.86	4,000	+0.06(+0.43%)
Aug 08, 2014	13.81	13.95	13.80	13.80	7,109	-0.01(-0.07%)
Aug 07, 2014	13.80	13.83	13.80	13.81	400	+0.01(+0.07%)
Aug 06, 2014	13.89	13.90	13.80	13.80	3,042	-0.01(-0.07%)
Aug 05, 2014	13.77	13.83	13.76	13.81	3,232	-0.13(-0.93%)
Aug 04, 2014	13.90	13.94	13.90	13.94	808	-0.06(-0.43%)
Aug 01, 2014	14.00	14.10	13.76	14.00	11,590	-0.01(-0.07%)
Jul 30, 2014	13.99	14.01	14.01	14.01	6,000	+0.15(+1.08%)
Jul 29, 2014	13.83	13.95	13.83	13.86	5,667	+0.10(+0.73%)
Jul 28, 2014	13.77	13.97	13.75	13.76	25,054	-0.10(-0.70%)
Jul 25, 2014	13.86	13.86	13.86	13.86	200	-0.09(-0.66%)
Jul 23, 2014	14.05	14.05	13.95	13.95	1,200	-0.10(-0.71%)
Jul 22, 2014	13.98	14.05	13.97	14.05	2,200	+0.19(+1.37%)
Jul 21, 2014	13.88	13.89	13.82	13.86	3,040	-0.02(-0.14%)
Jul 18, 2014	13.86	13.93	13.82	13.88	29,837	+0.07(+0.51%)
Jul 17, 2014	13.85	13.96	13.75	13.81	7,127	+0.01(+0.07%)
Jul 16, 2014	13.75	13.98	13.75	13.80	39,525	-0.01(-0.05%)
Jul 14, 2014	13.80	13.81	13.81	13.81	15	+0.06(+0.42%)
Jul 11, 2014	13.75	13.75	13.75	13.75	1,527	+0.00(+0.00%)
Jul 10, 2014	13.76	13.76	13.70	13.75	10,883	-0.00(-0.00%)
Jul 09, 2014	13.65	13.75	13.65	13.75	3,562	+0.15(+1.10%)
Jul 08, 2014	13.60	13.65	13.60	13.60	10,488	+0.00(+0.00%)
Jul 07, 2014	13.60	13.65	13.60	13.60	11,928	+0.00(+0.00%)
Jul 03, 2014	13.65	13.60	13.60	13.60	200	-0.05(-0.37%)
Jul 02, 2014	13.65	13.65	13.50	13.65	300	-0.15(-1.09%)
Jul 01, 2014	13.50	13.80	13.50	13.80	23,166	+0.34(+2.53%)
Jun 30, 2014	13.50	13.53	13.45	13.46	3,464	-0.04(-0.30%)
Jun 27, 2014	13.50	13.73	13.48	13.50	2,525	+0.04(+0.30%)
Jun 26, 2014	13.77	13.77	13.46	13.46	9,244	+0.01(+0.07%)
Jun 25, 2014	13.47	13.50	13.45	13.45	3,809	+0.00(+0.00%)
Jun 24, 2014	13.45	13.45	13.45	13.45	104	-0.15(-1.10%)
Jun 23, 2014	13.46	13.60	13.43	13.60	2,625	-0.04(-0.29%)
Jun 20, 2014	13.65	13.74	13.43	13.64	2,698	-0.11(-0.80%)
Jun 19, 2014	13.43	13.75	13.43	13.75	4,522	+0.24(+1.78%)
Jun 18, 2014	13.41	13.51	13.40	13.51	1,057	+0.01(+0.07%)
Jun 17, 2014	13.50	13.50	13.50	13.50	4,254	+0.13(+1.01%)
Jun 16, 2014	13.31	13.37	13.31	13.37	1,003	+0.02(+0.11%)
Jun 13, 2014	13.31	13.75	13.31	13.35	1,323	-0.14(-1.04%)
Jun 12, 2014	13.74	13.74	13.30	13.49	3,517	+0.00(+0.00%)
Jun 11, 2014	13.50	13.51	13.35	13.49	5,166	-0.01(-0.07%)
Jun 09, 2014	13.50	13.50	13.50	13.50	121	+0.30(+2.27%)
Jun 05, 2014	13.20	13.20	13.20	13.20	0	-0.06(-0.45%)
Jun 04, 2014	13.40	13.53	13.26	13.26	1,602	+0.05(+0.38%)
Jun 03, 2014	13.24	13.35	13.17	13.21	2,109	-0.24(-1.78%)

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.