Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	27.23	27.61	24.53	27.58	15,166	+0.52(+1.92%)
Sep 29, 2016	26.91	27.34	26.71	27.06	6,922	+0.21(+0.78%)
Sep 28, 2016	26.98	27.38	26.21	26.85	32,698	-0.23(-0.85%)
Sep 27, 2016	27.56	27.65	26.90	27.08	7,359	-0.42(-1.53%)
Sep 26, 2016	28.31	28.31	27.50	27.50	5,567	-0.80(-2.83%)
Sep 23, 2016	27.77	28.72	27.77	28.30	4,238	-0.29(-1.01%)
Sep 22, 2016	28.95	28.95	28.40	28.59	2,190	-0.25(-0.87%)
Sep 21, 2016	28.91	29.05	28.66	28.84	4,383	-0.03(-0.10%)
Sep 20, 2016	28.25	29.15	28.25	28.87	8,794	+0.68(+2.41%)
Sep 19, 2016	27.82	28.25	27.44	28.19	4,420	+0.72(+2.62%)
Sep 16, 2016	28.06	28.06	27.30	27.47	20,979	-0.49(-1.75%)
Sep 15, 2016	28.23	28.23	27.67	27.96	3,987	+0.20(+0.72%)
Sep 14, 2016	27.00	28.46	27.00	27.76	6,167	-0.77(-2.70%)
Sep 13, 2016	28.39	31.11	28.39	28.53	11,513	-0.04(-0.14%)
Sep 12, 2016	28.01	28.75	27.54	28.57	5,936	+0.27(+0.95%)
Sep 09, 2016	29.22	29.22	27.98	28.30	6,460	-0.91(-3.12%)
Sep 08, 2016	28.95	29.28	28.95	29.21	3,953	+0.12(+0.41%)
Sep 07, 2016	29.19	29.25	28.79	29.09	9,829	-0.05(-0.17%)
Sep 06, 2016	29.00	29.66	28.78	29.14	8,428	+0.19(+0.66%)
Sep 02, 2016	28.25	28.95	28.95	28.95	4,000	+0.70(+2.48%)

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.