Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.32	21.00	19.84	20.49	5,517	+0.63(+3.20%)
Sep 29, 2015	19.61	20.50	19.61	19.86	3,957	+0.45(+2.29%)
Sep 28, 2015	19.12	19.41	19.01	19.41	4,224	+0.07(+0.36%)
Sep 25, 2015	19.67	19.67	19.20	19.34	21,256	-0.16(-0.82%)
Sep 24, 2015	19.42	19.77	19.41	19.50	2,426	-0.25(-1.27%)
Sep 23, 2015	20.25	20.49	19.50	19.75	7,125	-0.25(-1.25%)
Sep 22, 2015	19.42	20.01	19.42	20.00	929	+0.30(+1.50%)
Sep 21, 2015	20.41	20.41	19.64	19.70	1,373	+0.19(+1.00%)
Sep 18, 2015	20.20	20.20	19.51	19.51	9,436	-0.50(-2.50%)
Sep 17, 2015	20.13	20.13	19.95	20.01	2,744	-0.12(-0.60%)
Sep 16, 2015	19.98	20.15	19.98	20.13	5,930	+0.20(+1.00%)
Sep 15, 2015	19.90	19.99	19.75	19.93	2,752	+0.27(+1.37%)
Sep 14, 2015	19.81	19.99	19.66	19.66	412	-0.33(-1.65%)
Sep 11, 2015	19.80	19.99	19.80	19.99	588	+0.19(+0.96%)
Sep 10, 2015	19.25	20.07	19.25	19.80	1,641	+0.31(+1.59%)
Sep 09, 2015	20.14	20.14	19.20	19.49	6,437	-0.51(-2.55%)
Sep 08, 2015	20.06	20.15	20.00	20.00	2,862	+0.55(+2.83%)
Sep 04, 2015	19.90	19.45	19.45	19.45	2,300	-0.70(-3.47%)
Sep 03, 2015	20.20	20.20	20.15	20.15	1,467	-0.11(-0.54%)
Sep 02, 2015	20.26	20.50	20.26	20.26	3,857	+0.04(+0.20%)

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.