Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	51.31	51.36	50.56	50.98	6,856	+0.48(+0.95%)
Aug 30, 2021	51.90	51.90	50.06	50.50	19,301	-1.47(-2.83%)
Aug 27, 2021	50.66	51.97	50.66	51.97	16,681	+1.86(+3.71%)
Aug 26, 2021	50.80	50.95	50.10	50.11	8,567	-0.28(-0.56%)
Aug 25, 2021	50.11	50.72	49.61	50.39	62,179	+0.78(+1.57%)
Aug 24, 2021	49.54	50.10	49.26	49.61	10,332	-0.81(-1.61%)
Aug 23, 2021	50.32	50.81	50.24	50.42	4,080	+0.96(+1.94%)
Aug 20, 2021	48.55	50.03	48.49	49.46	11,620	+0.56(+1.15%)
Aug 19, 2021	49.04	49.30	48.29	48.90	17,859	-0.38(-0.77%)
Aug 18, 2021	50.18	50.40	49.28	49.28	15,268	-0.42(-0.85%)
Aug 17, 2021	50.20	50.28	48.92	49.70	17,304	-0.50(-1.00%)
Aug 16, 2021	50.12	50.87	50.12	50.20	14,182	-0.92(-1.80%)
Aug 13, 2021	51.69	51.69	50.96	51.12	6,895	-0.09(-0.18%)
Aug 12, 2021	52.50	52.50	51.20	51.21	12,989	-0.09(-0.18%)
Aug 11, 2021	51.12	51.50	50.63	51.30	12,260	+0.30(+0.59%)
Aug 10, 2021	51.00	51.70	50.66	51.00	11,278	+0.07(+0.14%)
Aug 09, 2021	50.99	51.48	50.79	50.93	5,916	-0.28(-0.55%)
Aug 06, 2021	51.37	52.23	50.25	51.21	33,755	+0.54(+1.07%)
Aug 05, 2021	50.04	50.95	49.96	50.67	14,042	+0.56(+1.12%)
Aug 04, 2021	49.12	50.16	49.12	50.11	11,958	+0.49(+0.99%)
Aug 03, 2021	49.50	50.48	49.02	49.62	13,160	-0.02(-0.04%)
Aug 02, 2021	49.64	50.08	49.53	49.64	12,338	+0.11(+0.22%)
Jul 30, 2021	49.91	50.10	49.50	49.53	8,640	-0.26(-0.52%)
Jul 29, 2021	50.26	50.50	49.50	49.79	15,133	-0.82(-1.62%)
Jul 28, 2021	50.85	50.85	50.32	50.61	8,263	+0.26(+0.52%)
Jul 27, 2021	50.04	50.38	50.04	50.35	9,913	-0.40(-0.79%)
Jul 26, 2021	50.11	51.00	50.11	50.75	7,034	+0.73(+1.46%)
Jul 23, 2021	50.29	50.45	49.53	50.02	11,781	-0.07(-0.14%)
Jul 22, 2021	50.41	50.74	48.97	50.09	19,400	-1.48(-2.87%)
Jul 21, 2021	51.94	52.29	51.23	51.57	12,003	+0.99(+1.96%)
Jul 20, 2021	48.93	51.95	48.93	50.58	25,362	+1.64(+3.35%)
Jul 19, 2021	49.20	49.20	48.30	48.94	12,313	-1.48(-2.94%)
Jul 16, 2021	52.00	52.00	50.22	50.42	10,727	-1.28(-2.48%)
Jul 15, 2021	50.10	51.80	50.07	51.70	19,040	+1.23(+2.44%)
Jul 14, 2021	50.33	50.70	49.77	50.47	16,857	+0.16(+0.32%)
Jul 13, 2021	50.80	50.93	50.07	50.31	15,679	-1.44(-2.78%)
Jul 12, 2021	50.08	52.00	50.08	51.75	16,355	+1.44(+2.86%)
Jul 09, 2021	49.59	50.54	49.33	50.31	10,529	+1.69(+3.48%)
Jul 08, 2021	48.27	48.93	48.00	48.62	11,347	-0.66(-1.34%)
Jul 07, 2021	49.38	49.60	48.27	49.28	70,330	-0.23(-0.46%)
Jul 06, 2021	49.71	50.12	48.69	49.51	22,866	-1.64(-3.21%)
Jul 02, 2021	51.60	51.67	51.15	51.15	6,841	-0.53(-1.03%)
Jul 01, 2021	51.80	51.80	51.12	51.68	6,845	+0.52(+1.02%)
Jun 30, 2021	50.99	51.67	50.99	51.16	15,261	-0.21(-0.41%)
Jun 29, 2021	51.98	51.98	50.80	51.37	32,836	-0.26(-0.50%)
Jun 28, 2021	53.36	53.65	50.87	51.63	21,467	-2.10(-3.91%)
Jun 25, 2021	52.54	53.97	51.70	53.73	147,302	+0.77(+1.45%)
Jun 24, 2021	51.70	53.02	50.44	52.96	21,262	+1.31(+2.54%)
Jun 23, 2021	52.22	52.68	51.45	51.65	23,354	-0.11(-0.21%)
Jun 22, 2021	51.50	52.10	51.03	51.76	22,076	-0.02(-0.04%)
Jun 21, 2021	50.84	52.70	50.84	51.78	15,972	+1.73(+3.46%)
Jun 18, 2021	51.80	52.72	50.05	50.05	64,176	-2.24(-4.28%)
Jun 17, 2021	52.88	54.12	52.29	52.29	23,053	-1.21(-2.26%)
Jun 16, 2021	52.00	54.34	52.00	53.50	14,717	+0.02(+0.04%)
Jun 15, 2021	50.94	53.48	50.94	53.48	16,125	+1.78(+3.44%)
Jun 14, 2021	52.76	53.06	50.95	51.70	24,371	-1.54(-2.89%)
Jun 11, 2021	52.95	53.36	52.63	53.24	8,409	+0.29(+0.55%)
Jun 10, 2021	53.93	53.93	52.33	52.95	6,407	-1.04(-1.93%)
Jun 09, 2021	55.20	55.32	53.76	53.99	12,507	-1.27(-2.30%)
Jun 08, 2021	54.85	56.25	54.78	55.26	12,396	+0.06(+0.11%)
Jun 07, 2021	54.15	55.41	53.70	55.20	48,272	+0.98(+1.81%)
Jun 04, 2021	53.76	54.50	53.50	54.22	20,292	+0.30(+0.56%)
Jun 03, 2021	53.89	54.00	52.86	53.92	40,288	+0.23(+0.43%)
Jun 02, 2021	54.70	54.89	53.42	53.69	7,451	-1.21(-2.20%)

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.