Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.92	14.11	13.90	13.94	5,000	-0.12(-0.89%)
Sep 29, 2014	14.24	14.24	13.82	14.06	1,450	-0.02(-0.14%)
Sep 26, 2014	14.11	14.11	14.08	14.08	1,967	+0.08(+0.57%)
Sep 25, 2014	13.86	14.06	13.86	14.00	3,172	+0.10(+0.72%)
Sep 24, 2014	13.95	13.95	13.90	13.90	1,058	-0.07(-0.54%)
Sep 23, 2014	14.01	14.05	13.97	13.97	718	-0.27(-1.93%)
Sep 22, 2014	13.98	14.25	13.98	14.25	1,425	+0.25(+1.81%)
Sep 19, 2014	14.14	14.15	13.98	14.00	4,831	+0.09(+0.66%)
Sep 18, 2014	14.14	14.15	13.90	13.90	5,798	+0.00(+0.04%)
Sep 17, 2014	13.95	14.11	13.90	13.90	3,331	+0.02(+0.14%)
Sep 16, 2014	13.99	14.16	13.88	13.88	3,920	-0.11(-0.79%)
Sep 15, 2014	13.97	14.09	13.97	13.99	2,080	+0.10(+0.68%)
Sep 12, 2014	13.89	14.13	13.89	13.89	5,335	-0.00(-0.03%)
Sep 11, 2014	13.86	13.90	13.86	13.90	1,139	-0.02(-0.15%)
Sep 10, 2014	13.91	13.95	13.90	13.92	2,124	-0.01(-0.07%)
Sep 09, 2014	13.93	13.93	13.93	13.93	135	-0.07(-0.50%)
Sep 08, 2014	13.95	14.00	13.95	14.00	688	-0.07(-0.50%)
Sep 05, 2014	13.97	14.07	13.95	14.07	3,142	+0.12(+0.86%)
Sep 04, 2014	14.15	14.00	13.95	13.95	4,089	-0.05(-0.36%)

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.