Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	42.35	42.59	41.65	41.66	18,090	-0.47(-1.12%)
Sep 29, 2022	42.52	42.52	41.91	42.13	13,423	-0.44(-1.03%)
Sep 28, 2022	42.21	42.95	41.96	42.57	24,556	+0.67(+1.60%)
Sep 27, 2022	42.70	43.00	41.87	41.90	20,868	-0.42(-0.99%)
Sep 26, 2022	42.40	42.58	42.10	42.32	20,308	-0.22(-0.52%)
Sep 23, 2022	42.75	42.92	41.71	42.54	24,735	-0.55(-1.28%)
Sep 22, 2022	43.18	43.18	42.61	43.09	30,269	+0.09(+0.21%)
Sep 21, 2022	43.39	43.50	42.84	43.00	20,038	-0.20(-0.46%)
Sep 20, 2022	43.08	43.40	42.98	43.20	15,540	-0.01(-0.02%)
Sep 19, 2022	43.03	43.25	42.82	43.21	12,539	+0.27(+0.63%)
Sep 16, 2022	42.73	43.24	42.60	42.94	26,480	-0.05(-0.12%)
Sep 15, 2022	42.97	43.10	42.37	42.99	25,675	+0.15(+0.35%)
Sep 14, 2022	43.10	43.19	42.65	42.84	14,113	-0.15(-0.35%)
Sep 13, 2022	44.06	44.66	42.60	42.99	22,751	-1.67(-3.74%)
Sep 12, 2022	44.70	45.00	44.22	44.66	14,739	+0.27(+0.62%)
Sep 09, 2022	44.38	44.53	43.91	44.38	16,016	+0.91(+2.08%)
Sep 08, 2022	43.04	43.63	43.04	43.48	11,385	+0.16(+0.37%)
Sep 07, 2022	43.07	43.53	42.70	43.32	14,889	+0.55(+1.29%)
Sep 06, 2022	43.19	43.22	42.50	42.77	16,287	-0.13(-0.30%)
Sep 02, 2022	43.45	43.62	42.66	42.90	11,575	-0.15(-0.35%)

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.