Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.000	8.145	8.000	8.145	3,286	+0.15(+1.93%)
Sep 27, 2012	7.991	7.991	7.991	7.991	572	+0.13(+1.62%)
Sep 26, 2012	7.945	7.945	7.864	7.864	3,998	-0.09(-1.14%)
Sep 25, 2012	7.955	7.955	7.955	7.955	576	+0.05(+0.58%)
Sep 24, 2012	8.591	8.591	7.736	7.909	1,320	-0.74(-8.52%)
Sep 21, 2012	7.782	8.736	7.727	8.645	30,943	+0.92(+11.88%)
Sep 19, 2012	7.718	7.727	7.727	7.727	7,040	-0.22(-2.75%)
Sep 14, 2012	7.945	7.945	7.945	7.945	110	+0.01(+0.11%)
Sep 10, 2012	7.936	7.936	7.936	7.936	110	+0.02(+0.23%)
Sep 07, 2012	7.918	7.918	7.918	7.918	330	+0.10(+1.28%)
Sep 05, 2012	7.818	7.818	7.818	7.818	660	+0.07(+0.94%)
Sep 04, 2012	7.745	7.745	7.745	7.745	110	-0.08(-1.05%)
Aug 31, 2012	7.827	7.827	7.827	7.827	4,370	-0.26(-3.26%)
Aug 30, 2012	7.909	8.091	7.909	8.091	3,300	-0.05(-0.56%)
Aug 29, 2012	7.773	8.136	7.600	8.136	17,600	+0.36(+4.65%)
Aug 23, 2012	7.682	7.775	7.775	7.775	880	+0.11(+1.45%)
Aug 22, 2012	7.909	7.909	7.600	7.664	2,846	-0.25(-3.10%)
Aug 21, 2012	7.909	7.909	7.909	7.909	1,760	+0.00(+0.00%)
Aug 20, 2012	8.000	8.000	7.909	7.909	39,600	+0.09(+1.16%)
Aug 17, 2012	7.782	7.864	7.773	7.818	5,377	+0.04(+0.47%)
Aug 16, 2012	8.018	8.045	7.782	7.782	2,343	+0.18(+2.39%)
Aug 15, 2012	7.600	7.609	7.600	7.600	3,319	-0.21(-2.68%)
Aug 14, 2012	7.809	7.809	7.809	7.809	2,750	+0.10(+1.30%)
Aug 13, 2012	7.591	7.709	7.345	7.709	933	-0.02(-0.24%)
Aug 10, 2012	7.727	7.727	7.727	7.727	55,000	+0.36(+4.94%)
Aug 09, 2012	7.364	7.364	7.364	7.364	330	-0.04(-0.49%)
Aug 07, 2012	7.400	7.400	7.400	7.400	110	+0.05(+0.74%)
Aug 06, 2012	7.382	7.382	7.345	7.345	1,236	-0.27(-3.58%)
Aug 03, 2012	7.618	7.618	7.618	7.618	660	+0.12(+1.58%)
Aug 02, 2012	7.500	7.500	7.500	7.500	275	+0.12(+1.60%)
Aug 01, 2012	7.382	7.382	7.382	7.382	110	+0.05(+0.74%)
Jul 30, 2012	7.345	7.327	7.327	7.327	1,210	-0.26(-3.47%)
Jul 27, 2012	7.536	7.591	7.382	7.591	19,901	+0.05(+0.60%)
Jul 26, 2012	7.318	7.545	7.318	7.545	3,322	+0.23(+3.11%)
Jul 25, 2012	7.364	7.364	7.273	7.318	5,079	-0.39(-5.01%)
Jul 24, 2012	7.627	7.705	7.627	7.705	2,420	+0.10(+1.25%)
Jul 23, 2012	7.609	7.609	7.609	7.609	330	-0.03(-0.36%)
Jul 20, 2012	7.636	7.636	7.636	7.636	1,082	+0.32(+4.35%)
Jul 19, 2012	7.509	7.509	7.318	7.318	2,274	-0.39(-5.01%)
Jul 18, 2012	7.909	7.909	7.705	7.705	1,210	+0.11(+1.50%)
Jul 16, 2012	7.591	7.591	7.591	7.591	330	+0.05(+0.72%)
Jul 13, 2012	7.536	7.536	7.536	7.536	110	+0.13(+1.72%)
Jul 11, 2012	7.391	7.409	7.409	7.409	660	+0.06(+0.87%)
Jul 10, 2012	7.328	7.355	7.328	7.345	695	-0.31(-4.04%)
Jul 09, 2012	7.655	7.655	7.655	7.655	110	-0.06(-0.82%)
Jul 06, 2012	7.718	7.718	7.709	7.718	525	-0.05(-0.59%)
Jul 05, 2012	7.764	7.764	7.764	7.764	220	+0.04(+0.47%)
Jun 29, 2012	7.455	7.727	7.382	7.727	330	+0.45(+6.25%)
Jun 28, 2012	7.309	7.309	7.273	7.273	330	-0.19(-2.56%)
Jun 27, 2012	7.427	7.636	7.427	7.464	330	+0.08(+1.11%)
Jun 26, 2012	7.318	7.409	7.273	7.382	2,861	+0.11(+1.50%)
Jun 25, 2012	7.373	7.373	7.273	7.273	2,428	-0.09(-1.23%)
Jun 22, 2012	7.355	7.773	7.309	7.364	2,622	+0.09(+1.25%)
Jun 21, 2012	7.318	7.318	7.273	7.273	1,092	+0.00(+0.00%)
Jun 19, 2012	7.273	7.273	7.273	7.273	2,530	+0.00(+0.00%)
Jun 18, 2012	7.300	7.300	7.273	7.273	1,574	+0.00(+0.00%)
Jun 12, 2012	7.273	7.273	7.273	7.273	1,210	+0.00(+0.00%)
Jun 11, 2012	7.409	7.409	7.273	7.273	220	-0.13(-1.72%)
Jun 08, 2012	7.400	7.400	7.400	7.400	242	+0.13(+1.75%)
Jun 07, 2012	7.273	7.273	7.273	7.273	110	+0.00(+0.00%)
Jun 05, 2012	7.273	7.273	7.273	7.273	4,290	+0.07(+0.95%)
Jun 04, 2012	7.718	7.718	7.091	7.205	4,538	-0.56(-7.20%)
Jun 01, 2012	7.764	7.764	7.764	7.764	514	-0.01(-0.12%)
May 30, 2012	7.773	7.773	7.773	7.773	0	+0.00(+0.00%)
May 29, 2012	7.791	7.791	7.773	7.773	4,400	-0.12(-1.50%)
May 25, 2012	7.773	7.891	7.773	7.891	3,459	+0.12(+1.52%)
May 24, 2012	7.800	7.836	7.773	7.773	660	+0.00(+0.00%)
May 23, 2012	7.782	7.841	7.773	7.773	8,209	-0.01(-0.12%)
May 22, 2012	7.955	7.955	7.782	7.782	535	-0.17(-2.17%)
May 21, 2012	7.864	7.991	7.864	7.955	792	+0.16(+2.03%)
May 18, 2012	7.796	7.796	7.796	7.796	292	-0.38(-4.61%)
May 17, 2012	8.100	8.173	8.100	8.173	5,392	+0.49(+6.39%)
May 16, 2012	7.764	7.764	7.682	7.682	1,095	-0.35(-4.41%)
May 15, 2012	8.036	8.036	8.036	8.036	434	+0.19(+2.43%)
May 14, 2012	7.864	7.864	7.845	7.845	665	-0.15(-1.82%)
May 11, 2012	7.818	8.000	7.818	7.991	6,502	-0.01(-0.07%)
May 10, 2012	7.736	8.000	7.736	7.996	4,617	+0.27(+3.48%)
May 09, 2012	7.982	7.982	7.727	7.727	546	-0.45(-5.55%)
May 08, 2012	8.000	8.182	8.000	8.182	1,061	+0.19(+2.39%)
May 07, 2012	7.982	8.000	7.982	7.991	3,080	+0.17(+2.21%)
May 04, 2012	7.818	7.818	7.818	7.818	176	+0.00(+0.00%)
May 03, 2012	7.818	7.818	7.818	7.818	990	+0.00(+0.00%)
May 02, 2012	7.773	7.818	7.773	7.818	1,048	+0.03(+0.35%)
May 01, 2012	7.509	7.791	7.500	7.791	2,640	-0.03(-0.35%)
Apr 27, 2012	7.700	7.818	7.818	7.818	660	+0.00(+0.06%)
Apr 26, 2012	7.273	7.814	7.273	7.814	440	+0.31(+4.18%)
Apr 25, 2012	7.455	7.500	7.455	7.500	10,450	-0.05(-0.60%)
Apr 24, 2012	7.545	7.545	7.409	7.545	11,258	+0.00(+0.00%)
Apr 23, 2012	7.336	7.545	7.218	7.545	3,932	+0.26(+3.62%)
Apr 20, 2012	7.982	8.273	7.282	7.282	3,823	-0.70(-8.77%)
Apr 19, 2012	7.200	7.982	7.200	7.982	4,225	+0.26(+3.42%)
Apr 18, 2012	8.073	8.236	6.945	7.718	8,167	+0.01(+0.12%)
Apr 17, 2012	7.282	7.727	7.191	7.709	20,568	+0.44(+6.00%)
Apr 16, 2012	7.273	7.273	7.273	7.273	330	-0.09(-1.23%)
Apr 13, 2012	6.727	7.364	6.727	7.364	7,810	+0.81(+12.34%)
Apr 12, 2012	6.491	6.555	6.491	6.555	1,397	+0.03(+0.42%)
Apr 10, 2012	6.527	6.527	6.527	6.527	110	+0.03(+0.42%)
Apr 09, 2012	6.236	6.500	6.136	6.500	1,870	+0.26(+4.23%)
Apr 05, 2012	6.364	6.418	6.236	6.236	3,355	-0.01(-0.15%)
Apr 04, 2012	6.345	6.564	6.236	6.245	4,728	-0.03(-0.43%)
Apr 03, 2012	6.764	6.764	6.227	6.273	5,956	-0.64(-9.21%)
Apr 02, 2012	6.191	6.909	6.191	6.909	3,300	+0.68(+10.95%)
Mar 30, 2012	6.182	6.364	6.182	6.227	2,855	-0.14(-2.14%)
Mar 27, 2012	6.382	6.364	6.364	6.364	2,860	-0.13(-1.96%)
Mar 26, 2012	6.718	6.718	6.409	6.491	5,553	-0.20(-2.99%)
Mar 23, 2012	6.373	6.691	6.364	6.691	3,520	+0.33(+5.14%)
Mar 22, 2012	6.445	6.445	6.364	6.364	16,959	+0.00(+0.00%)
Mar 21, 2012	6.364	6.364	6.364	6.364	328	+0.00(+0.00%)
Mar 20, 2012	6.364	6.364	6.364	6.364	550	+0.00(+0.00%)
Mar 16, 2012	6.364	6.364	6.364	6.364	0	+0.29(+4.79%)
Mar 09, 2012	6.055	6.073	6.073	6.073	5,500	-0.03(-0.45%)
Mar 08, 2012	6.127	6.182	6.100	6.100	933	+0.02(+0.30%)
Mar 07, 2012	6.118	6.118	6.082	6.082	8,930	-0.26(-4.03%)
Mar 06, 2012	6.336	6.355	6.336	6.337	2,366	+0.19(+3.12%)
Mar 05, 2012	6.145	6.145	6.145	6.145	220	-0.22(-3.43%)
Mar 02, 2012	6.364	6.364	6.364	6.364	1,100	+0.14(+2.22%)
Mar 01, 2012	6.091	6.364	6.091	6.225	1,435	-0.14(-2.17%)
Feb 29, 2012	6.391	6.409	6.364	6.364	1,670	-0.00(-0.00%)
Feb 27, 2012	6.364	6.364	6.364	6.364	660	-0.27(-4.11%)
Feb 23, 2012	6.636	6.636	6.636	6.636	0	+0.19(+2.96%)
Feb 22, 2012	6.188	6.600	6.188	6.445	2,545	+0.26(+4.16%)
Feb 21, 2012	6.191	6.191	6.182	6.188	1,405	+0.01(+0.10%)
Feb 17, 2012	6.164	6.191	6.164	6.182	874	-0.03(-0.44%)
Feb 16, 2012	6.364	8.064	6.209	6.209	28,934	-0.26(-4.07%)
Feb 15, 2012	6.245	6.473	6.182	6.473	6,729	+0.29(+4.71%)
Feb 14, 2012	6.182	6.182	6.182	6.182	1,430	+0.05(+0.74%)
Feb 13, 2012	6.045	6.182	6.045	6.136	1,210	+0.15(+2.58%)
Feb 10, 2012	6.045	6.182	5.973	5.982	15,713	-0.11(-1.79%)
Feb 09, 2012	6.091	6.091	6.091	6.091	990	+0.13(+2.13%)
Feb 08, 2012	6.045	6.045	5.955	5.964	5,665	-0.15(-2.53%)
Feb 07, 2012	6.100	6.136	5.864	6.118	6,685	-0.15(-2.46%)
Feb 06, 2012	6.273	6.273	6.273	6.273	220	-0.15(-2.27%)
Feb 02, 2012	6.300	6.418	6.418	6.418	1,870	+0.00(+0.00%)
Feb 01, 2012	6.073	6.418	6.073	6.418	4,702	+0.39(+6.38%)
Jan 31, 2012	6.000	6.298	6.000	6.033	7,266	-0.03(-0.54%)
Jan 30, 2012	5.727	6.066	5.727	6.066	4,431	+0.01(+0.14%)
Jan 27, 2012	5.661	6.058	5.661	6.058	784	+0.45(+8.11%)
Jan 26, 2012	5.884	5.992	5.603	5.603	12,210	-0.23(-3.97%)
Jan 25, 2012	5.843	5.843	5.835	5.835	605	+0.03(+0.57%)
Jan 23, 2012	5.777	5.802	5.802	5.802	10,285	+0.14(+2.48%)
Jan 20, 2012	5.628	5.661	5.620	5.661	2,904	-0.10(-1.72%)
Jan 19, 2012	5.967	5.967	5.694	5.760	20,078	+0.14(+2.50%)
Jan 18, 2012	5.612	5.769	5.537	5.620	8,489	+0.08(+1.49%)
Jan 17, 2012	5.570	5.570	5.537	5.537	1,392	+0.00(+0.00%)
Jan 13, 2012	5.537	5.537	5.537	5.537	605	-0.17(-2.90%)
Jan 11, 2012	5.702	5.702	5.702	5.702	6,292	+0.00(+0.00%)
Jan 10, 2012	5.702	5.702	5.694	5.702	2,783	-0.08(-1.43%)
Jan 09, 2012	5.802	5.802	5.785	5.785	242	+0.25(+4.48%)
Jan 06, 2012	5.793	5.793	5.512	5.537	2,589	-0.18(-3.18%)
Jan 05, 2012	5.403	5.727	5.403	5.719	859	-0.27(-4.55%)
Jan 03, 2012	5.942	5.992	5.992	5.992	1,694	+0.08(+1.40%)
Dec 30, 2011	5.967	5.967	5.438	5.909	11,912	+0.21(+3.62%)
Dec 29, 2011	5.653	5.793	5.653	5.702	5,188	+0.21(+3.92%)
Dec 28, 2011	5.590	5.661	5.471	5.488	3,509	+0.03(+0.61%)
Dec 27, 2011	5.579	5.661	5.413	5.455	6,945	-0.12(-2.22%)
Dec 23, 2011	5.636	5.653	5.454	5.579	3,872	-0.20(-3.43%)
Dec 21, 2011	5.777	5.777	5.777	5.777	254	+0.07(+1.30%)
Dec 20, 2011	5.785	5.785	5.702	5.702	242	-0.02(-0.29%)
Dec 19, 2011	5.579	5.719	5.579	5.719	1,718	-0.07(-1.14%)
Dec 15, 2011	5.785	5.785	5.785	5.785	0	-0.00(-0.00%)
Dec 14, 2011	5.785	5.785	5.785	5.785	438	+0.00(+0.00%)
Dec 13, 2011	5.975	5.975	5.620	5.785	3,146	-0.04(-0.71%)
Dec 12, 2011	5.826	5.826	5.826	5.826	121	-0.16(-2.62%)
Dec 08, 2011	5.983	5.983	5.983	5.983	121	-0.01(-0.14%)
Dec 06, 2011	5.992	5.992	5.992	5.992	605	+0.00(+0.00%)
Dec 05, 2011	5.992	5.992	5.992	5.992	121	+0.07(+1.26%)
Dec 02, 2011	5.992	5.992	5.917	5.917	605	-0.13(-2.19%)
Dec 01, 2011	6.050	6.050	6.050	6.050	363	+0.06(+0.97%)
Nov 30, 2011	5.992	5.992	5.992	5.992	1,815	+0.13(+2.26%)
Nov 28, 2011	5.992	5.859	5.859	5.859	8,954	-0.05(-0.84%)
Nov 23, 2011	5.909	5.909	5.909	5.909	121	-0.12(-2.05%)
Nov 21, 2011	5.992	6.033	6.033	6.033	242	-0.04(-0.68%)
Nov 18, 2011	6.107	6.107	6.074	6.074	484	+0.13(+2.23%)
Nov 16, 2011	5.405	5.942	5.942	5.942	1,089	-0.61(-9.31%)
Nov 10, 2011	6.554	6.552	6.552	6.552	363	+0.02(+0.35%)
Nov 04, 2011	6.529	6.529	6.529	6.529	121	+0.00(+0.00%)
Nov 03, 2011	6.537	6.537	6.446	6.529	11,495	+0.12(+1.94%)
Nov 01, 2011	6.612	6.405	6.405	6.405	968	-0.01(-0.13%)
Oct 28, 2011	6.405	6.413	6.413	6.413	7,260	+0.21(+3.47%)
Oct 27, 2011	6.207	6.207	6.198	6.198	1,089	+0.13(+2.18%)
Oct 25, 2011	6.240	6.066	6.066	6.066	1,089	+0.08(+1.38%)
Oct 24, 2011	6.248	6.248	5.826	5.983	1,210	-0.07(-1.09%)
Oct 20, 2011	6.050	6.050	6.050	6.050	0	+0.09(+1.53%)
Oct 19, 2011	5.843	6.107	5.438	5.959	3,613	+0.18(+3.15%)
Oct 18, 2011	5.752	5.826	5.702	5.777	1,815	+0.02(+0.43%)
Oct 17, 2011	5.331	5.752	5.331	5.752	242	+0.74(+14.85%)
Oct 13, 2011	5.008	5.008	5.008	5.008	0	-0.39(-7.20%)
Oct 12, 2011	5.397	5.397	5.397	5.397	121	+0.02(+0.46%)
Oct 06, 2011	5.388	5.372	5.372	5.372	2,178	-0.31(-5.39%)
Oct 04, 2011	5.678	5.678	5.678	5.678	0	+0.09(+1.64%)

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.