Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	27.80	28.44	27.80	28.34	6,375	+0.50(+1.80%)
Aug 30, 2016	28.22	28.25	27.79	27.84	2,285	-0.33(-1.17%)
Aug 29, 2016	27.82	28.18	27.82	28.17	2,763	+0.14(+0.50%)
Aug 26, 2016	27.82	28.22	27.74	28.03	3,405	-0.21(-0.74%)
Aug 25, 2016	28.24	28.25	27.91	28.24	6,518	+0.22(+0.79%)
Aug 24, 2016	28.00	28.20	27.75	28.02	7,178	+0.04(+0.14%)
Aug 23, 2016	27.50	28.10	27.49	27.98	13,675	+0.53(+1.93%)
Aug 22, 2016	27.32	27.50	27.24	27.45	1,953	+0.05(+0.18%)
Aug 19, 2016	27.19	27.48	26.80	27.40	9,566	+0.15(+0.55%)
Aug 18, 2016	26.75	27.25	26.45	27.25	11,792	+0.00(+0.00%)
Aug 17, 2016	26.84	27.25	26.73	27.25	15,188	+0.53(+1.98%)
Aug 16, 2016	27.10	27.10	26.45	26.72	5,814	-0.34(-1.26%)
Aug 15, 2016	26.93	27.10	26.79	27.06	3,320	+0.01(+0.04%)
Aug 12, 2016	26.65	27.25	26.65	27.05	7,571	-0.05(-0.18%)
Aug 11, 2016	27.16	27.16	26.68	27.10	3,460	+0.01(+0.04%)
Aug 10, 2016	27.10	27.10	26.79	27.09	9,424	-0.01(-0.04%)
Aug 09, 2016	27.09	27.10	26.78	27.10	3,818	+0.06(+0.22%)
Aug 08, 2016	26.30	27.24	26.30	27.04	5,265	+0.06(+0.22%)
Aug 05, 2016	26.78	27.00	26.78	26.98	6,257	+0.29(+1.09%)
Aug 04, 2016	26.77	26.84	26.38	26.69	4,097	-0.01(-0.04%)
Aug 03, 2016	26.55	26.75	26.43	26.70	4,089	-0.06(-0.22%)
Aug 02, 2016	26.55	26.96	26.51	26.76	6,494	+0.66(+2.53%)
Aug 01, 2016	27.49	27.49	26.09	26.10	8,650	-0.96(-3.55%)
Jul 29, 2016	27.41	27.41	26.89	27.06	7,187	-0.55(-1.99%)
Jul 28, 2016	28.00	28.33	26.85	27.61	17,889	-0.35(-1.25%)
Jul 27, 2016	27.03	28.00	26.60	27.96	21,587	+1.06(+3.94%)
Jul 26, 2016	27.00	27.03	26.54	26.90	9,459	+0.08(+0.30%)
Jul 25, 2016	27.00	27.00	26.53	26.82	7,572	-0.16(-0.59%)
Jul 22, 2016	27.01	27.05	26.72	26.98	16,685	-0.04(-0.15%)
Jul 21, 2016	27.64	27.64	26.80	27.02	12,366	-0.64(-2.31%)
Jul 20, 2016	27.64	27.73	27.30	27.66	16,359	+0.03(+0.11%)
Jul 19, 2016	27.33	27.74	27.33	27.63	6,506	+0.15(+0.55%)
Jul 18, 2016	27.75	27.75	26.70	27.48	14,487	-0.33(-1.19%)
Jul 15, 2016	27.31	27.91	27.14	27.81	28,743	+0.74(+2.73%)
Jul 14, 2016	27.25	27.30	27.07	27.07	12,021	-0.14(-0.51%)
Jul 13, 2016	27.97	27.97	26.75	27.21	32,953	-0.72(-2.58%)
Jul 12, 2016	27.36	28.00	27.29	27.93	28,007	+0.46(+1.67%)
Jul 11, 2016	26.96	27.75	26.76	27.47	23,439	+0.72(+2.69%)
Jul 08, 2016	26.48	26.84	26.36	26.75	23,561	+0.39(+1.48%)
Jul 07, 2016	25.84	26.65	25.84	26.36	22,746	+0.73(+2.85%)
Jul 05, 2016	24.71	25.86	24.71	25.63	16,807	+0.69(+2.77%)
Jul 01, 2016	24.13	24.94	24.94	24.94	13,000	+0.84(+3.49%)
Jun 30, 2016	24.15	24.17	23.71	24.10	231,148	-0.05(-0.21%)
Jun 29, 2016	24.03	24.51	24.03	24.15	17,893	+0.12(+0.50%)
Jun 28, 2016	24.15	24.97	23.81	24.03	36,467	-0.12(-0.50%)
Jun 27, 2016	24.08	24.91	23.82	24.15	58,794	+0.44(+1.86%)
Jun 24, 2016	24.04	25.30	23.60	23.71	512,765	-0.84(-3.42%)
Jun 23, 2016	22.30	24.75	22.30	24.55	36,889	+0.62(+2.59%)
Jun 22, 2016	23.97	24.00	23.28	23.93	14,840	-0.02(-0.08%)
Jun 21, 2016	23.61	24.26	23.29	23.95	39,928	+0.20(+0.84%)
Jun 20, 2016	24.65	24.73	23.74	23.75	16,570	-0.65(-2.66%)
Jun 17, 2016	24.51	25.87	23.98	24.40	22,897	-0.22(-0.89%)
Jun 16, 2016	24.75	25.89	24.50	24.62	15,737	-0.05(-0.20%)
Jun 15, 2016	24.21	24.99	24.21	24.67	62,348	+0.38(+1.56%)
Jun 14, 2016	25.04	25.86	24.04	24.29	4,587	-0.73(-2.92%)
Jun 13, 2016	25.45	25.89	25.02	25.02	7,595	-0.57(-2.23%)
Jun 10, 2016	25.61	25.98	25.50	25.59	7,636	+0.01(+0.04%)
Jun 09, 2016	25.70	25.94	25.48	25.58	16,712	-0.09(-0.35%)
Jun 08, 2016	25.77	25.77	25.54	25.67	3,475	-0.14(-0.54%)
Jun 07, 2016	25.75	25.90	25.42	25.81	10,027	+0.06(+0.23%)
Jun 06, 2016	25.88	25.95	25.51	25.75	7,088	+0.05(+0.19%)
Jun 03, 2016	25.69	25.95	25.43	25.70	5,442	+0.08(+0.31%)
Jun 02, 2016	25.78	25.94	25.41	25.62	4,756	-0.18(-0.70%)

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.