Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.52	14.28	13.35	14.28	875	+0.75(+5.56%)
Sep 27, 2007	13.65	14.28	13.04	13.52	5,386	-0.13(-0.94%)
Sep 26, 2007	13.52	13.65	13.52	13.65	532	+0.02(+0.17%)
Sep 25, 2007	13.16	13.63	12.98	13.63	3,331	+0.30(+2.22%)
Sep 24, 2007	13.71	13.71	13.33	13.33	1,796	-0.55(-3.98%)
Sep 21, 2007	13.71	13.89	13.34	13.89	7,693	+0.16(+1.16%)
Sep 20, 2007	14.03	14.03	13.73	13.73	798	-0.25(-1.79%)
Sep 19, 2007	14.04	14.04	13.74	13.98	692	-0.10(-0.74%)
Sep 18, 2007	13.78	14.08	13.78	14.08	2,662	+0.25(+1.80%)
Sep 17, 2007	13.79	13.83	13.71	13.83	665	-0.14(-0.98%)
Sep 14, 2007	13.78	13.97	13.15	13.97	4,871	+0.19(+1.36%)
Sep 13, 2007	13.76	13.78	13.76	13.78	399	-0.02(-0.16%)
Sep 12, 2007	13.52	13.80	13.52	13.80	332	+0.02(+0.11%)
Sep 11, 2007	13.88	13.88	13.52	13.79	1,224	-0.08(-0.54%)
Sep 10, 2007	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Sep 07, 2007	13.67	13.93	13.49	13.86	1,996	+0.04(+0.27%)
Sep 06, 2007	13.82	13.82	13.82	13.82	133	-0.04(-0.27%)
Sep 05, 2007	13.86	13.86	13.86	13.86	266	-0.04(-0.27%)

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.