Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.67	27.16	26.29	26.94	18,524	+0.58(+2.20%)
Sep 28, 2023	26.68	26.68	26.17	26.36	8,805	+0.28(+1.07%)
Sep 27, 2023	26.41	26.41	25.94	26.08	14,528	-0.06(-0.23%)
Sep 26, 2023	26.64	26.64	26.12	26.14	12,201	-0.69(-2.57%)
Sep 25, 2023	26.25	26.85	26.50	26.83	12,373	+0.37(+1.40%)
Sep 22, 2023	26.83	26.87	26.30	26.46	18,602	-0.46(-1.71%)
Sep 21, 2023	26.90	27.55	26.57	26.92	14,255	-0.22(-0.81%)
Sep 20, 2023	26.97	27.35	26.95	27.14	17,593	+0.36(+1.34%)
Sep 19, 2023	27.26	27.26	26.66	26.78	20,048	-0.70(-2.55%)
Sep 18, 2023	27.51	27.90	27.27	27.48	21,204	+0.02(+0.07%)
Sep 15, 2023	28.61	28.61	27.00	27.46	112,742	-1.17(-4.09%)
Sep 14, 2023	28.32	28.68	28.25	28.63	13,999	+0.67(+2.40%)
Sep 13, 2023	27.76	28.30	27.67	27.96	13,865	+0.40(+1.45%)
Sep 12, 2023	27.55	27.63	27.50	27.56	9,838	-0.21(-0.76%)
Sep 11, 2023	28.37	28.60	27.65	27.77	14,899	-0.59(-2.08%)
Sep 08, 2023	28.00	28.36	28.00	28.36	12,764	+0.36(+1.29%)
Sep 07, 2023	27.90	28.07	27.75	28.00	48,758	+0.05(+0.18%)
Sep 06, 2023	28.67	28.84	27.95	27.95	17,628	-0.88(-3.05%)
Sep 05, 2023	28.82	29.00	28.76	28.83	15,879	-0.24(-0.83%)
Sep 01, 2023	28.26	29.07	28.26	29.07	12,765	+0.96(+3.42%)
Aug 31, 2023	28.29	28.39	27.99	28.11	23,113	+0.11(+0.39%)
Aug 30, 2023	28.07	28.08	27.87	28.00	22,226	-0.20(-0.71%)
Aug 29, 2023	28.24	28.31	28.10	28.20	28,083	+0.15(+0.53%)
Aug 28, 2023	28.72	28.72	28.05	28.05	10,093	-0.07(-0.25%)
Aug 25, 2023	28.59	28.63	28.03	28.12	26,236	-0.39(-1.37%)
Aug 24, 2023	28.56	29.00	28.25	28.51	10,594	-0.16(-0.56%)
Aug 23, 2023	28.26	28.82	28.25	28.67	10,369	+0.15(+0.53%)
Aug 22, 2023	28.44	28.71	28.25	28.52	13,955	+0.02(+0.07%)
Aug 21, 2023	28.45	28.52	28.07	28.50	14,963	+0.21(+0.74%)
Aug 18, 2023	27.80	28.51	27.80	28.29	11,544	+0.18(+0.64%)
Aug 17, 2023	27.71	28.11	27.71	28.11	5,944	+0.10(+0.36%)
Aug 16, 2023	27.99	28.30	27.76	28.01	10,847	+0.01(+0.04%)
Aug 15, 2023	28.50	28.50	27.81	28.00	12,375	-0.55(-1.93%)
Aug 14, 2023	28.91	29.00	28.23	28.55	16,198	-0.66(-2.26%)
Aug 11, 2023	29.14	29.21	29.01	29.21	9,520	+0.33(+1.14%)
Aug 10, 2023	29.31	29.35	28.68	28.88	12,724	-0.43(-1.47%)
Aug 09, 2023	29.51	29.55	29.23	29.31	12,069	-0.54(-1.81%)
Aug 08, 2023	29.38	29.85	29.20	29.85	11,479	-0.05(-0.17%)
Aug 07, 2023	30.21	30.21	29.32	29.90	13,576	+0.06(+0.20%)
Aug 04, 2023	30.26	30.51	29.83	29.84	15,180	+0.03(+0.10%)
Aug 03, 2023	30.07	30.07	29.60	29.81	10,577	+0.10(+0.34%)
Aug 02, 2023	29.18	29.75	29.11	29.71	15,560	-0.13(-0.44%)
Aug 01, 2023	30.40	30.40	29.32	29.84	11,400	-0.34(-1.13%)
Jul 31, 2023	30.40	30.40	29.52	30.18	14,192	+0.13(+0.43%)
Jul 28, 2023	29.44	30.05	29.44	30.05	11,551	+0.76(+2.59%)
Jul 27, 2023	29.86	30.42	28.35	29.29	33,878	-0.26(-0.88%)
Jul 26, 2023	28.57	30.10	28.57	29.55	15,065	+1.28(+4.53%)
Jul 25, 2023	29.14	29.16	28.12	28.27	22,958	-0.47(-1.64%)
Jul 24, 2023	28.43	29.27	28.16	28.74	21,892	+0.55(+1.95%)
Jul 21, 2023	28.80	28.80	27.48	28.19	16,363	-0.61(-2.12%)
Jul 20, 2023	28.65	28.88	28.05	28.80	18,141	-0.07(-0.24%)
Jul 19, 2023	27.70	29.00	27.34	28.87	18,324	+1.17(+4.22%)
Jul 18, 2023	26.37	27.72	26.05	27.70	18,982	+2.27(+8.93%)
Jul 17, 2023	24.72	25.68	24.55	25.43	59,511	+0.59(+2.38%)
Jul 14, 2023	25.13	25.31	24.50	24.84	11,942	-0.14(-0.56%)
Jul 13, 2023	25.10	25.25	24.63	24.98	22,726	-0.04(-0.16%)
Jul 12, 2023	25.44	25.69	24.86	25.02	16,039	+0.09(+0.36%)
Jul 11, 2023	24.83	25.02	24.66	24.93	10,802	+0.02(+0.08%)
Jul 10, 2023	25.00	25.78	23.70	24.91	11,879	-0.01(-0.04%)
Jul 07, 2023	24.37	25.29	24.37	24.92	53,601	+0.70(+2.89%)
Jul 06, 2023	24.56	24.56	23.78	24.22	13,500	-0.57(-2.30%)
Jul 05, 2023	24.88	25.03	24.68	24.79	16,776	-0.39(-1.55%)
Jul 03, 2023	24.83	25.20	24.83	25.18	8,232	+0.43(+1.74%)
Jun 30, 2023	25.42	25.42	24.67	24.75	21,241	-0.72(-2.83%)
Jun 29, 2023	25.65	25.65	25.06	25.47	16,403	+0.18(+0.71%)
Jun 28, 2023	25.06	25.52	25.06	25.29	11,753	-0.51(-1.98%)
Jun 27, 2023	26.35	26.50	25.57	25.80	26,470	-0.55(-2.09%)
Jun 26, 2023	26.26	26.66	26.16	26.35	25,271	-0.13(-0.49%)
Jun 23, 2023	24.81	26.87	24.81	26.48	119,034	+1.37(+5.46%)
Jun 22, 2023	25.40	25.59	24.80	25.11	35,757	-0.29(-1.14%)
Jun 21, 2023	25.77	25.90	25.18	25.40	16,477	-0.37(-1.44%)
Jun 20, 2023	26.10	26.41	25.69	25.77	11,560	-0.78(-2.94%)
Jun 16, 2023	27.28	27.28	26.16	26.55	34,473	-0.43(-1.59%)
Jun 15, 2023	26.74	27.00	26.74	26.98	23,913	+5.01(+22.80%)
May 08, 2023	22.61	23.38	21.90	21.97	60,033	-0.15(-0.68%)
May 05, 2023	22.15	23.09	22.05	22.12	73,693	+0.79(+3.70%)
May 04, 2023	22.57	22.60	20.75	21.33	118,348	-1.86(-8.02%)
May 03, 2023	24.24	24.50	22.95	23.19	68,699	-0.94(-3.90%)
May 02, 2023	26.32	26.32	24.00	24.13	35,202	-2.07(-7.90%)
May 01, 2023	27.38	27.43	26.10	26.20	15,349	-1.38(-5.00%)
Apr 28, 2023	26.87	27.75	26.87	27.58	23,414	+0.49(+1.81%)
Apr 27, 2023	26.66	27.25	26.61	27.09	20,822	+0.40(+1.50%)
Apr 26, 2023	26.46	26.79	26.01	26.69	32,780	-0.03(-0.11%)
Apr 25, 2023	28.46	28.50	26.41	26.72	81,060	-2.06(-7.16%)
Apr 24, 2023	28.93	30.00	28.35	28.78	19,426	-0.04(-0.14%)
Apr 21, 2023	28.84	29.43	28.11	28.82	17,500	-0.22(-0.76%)
Apr 20, 2023	29.14	29.64	28.81	29.04	16,512	-0.40(-1.36%)
Apr 19, 2023	29.40	29.75	28.70	29.44	25,899	+0.18(+0.62%)
Apr 18, 2023	29.33	29.54	28.85	29.26	41,278	-0.74(-2.47%)
Apr 17, 2023	30.05	30.22	29.25	30.00	31,859	-0.23(-0.76%)
Apr 14, 2023	31.17	31.17	29.92	30.23	17,194	-1.11(-3.54%)
Apr 13, 2023	30.64	31.37	30.52	31.34	43,397	+0.92(+3.02%)
Apr 12, 2023	30.65	30.66	30.23	30.42	14,500	-0.17(-0.56%)
Apr 11, 2023	31.00	31.20	30.25	30.59	13,097	+0.16(+0.53%)
Apr 10, 2023	30.08	30.53	30.08	30.43	19,277	+0.45(+1.50%)
Apr 06, 2023	30.10	30.10	29.79	29.98	14,290	+0.28(+0.94%)
Apr 05, 2023	30.05	30.45	29.54	29.70	33,558	-0.81(-2.65%)
Apr 04, 2023	29.98	30.57	29.59	30.51	42,314	-0.48(-1.55%)
Apr 03, 2023	30.46	31.04	29.87	30.99	40,920	+0.29(+0.94%)
Mar 31, 2023	30.80	31.38	30.18	30.70	43,318	-0.53(-1.70%)
Mar 30, 2023	32.61	32.97	30.75	31.23	20,264	-1.10(-3.40%)
Mar 29, 2023	32.10	32.44	31.61	32.33	22,983	+0.01(+0.03%)
Mar 28, 2023	32.62	33.16	31.82	32.32	14,182	-0.51(-1.55%)
Mar 27, 2023	32.57	33.16	32.29	32.83	28,657	+0.73(+2.27%)
Mar 24, 2023	31.50	32.25	31.36	32.10	40,811	+0.10(+0.31%)
Mar 23, 2023	32.60	33.00	31.67	32.00	57,390	-0.70(-2.14%)
Mar 22, 2023	33.53	33.60	32.70	32.70	32,028	-0.86(-2.56%)
Mar 21, 2023	32.07	33.63	32.07	33.56	79,200	+1.98(+6.27%)
Mar 20, 2023	32.35	33.08	31.30	31.58	32,265	-0.40(-1.25%)
Mar 17, 2023	34.10	34.10	31.81	31.98	53,189	-2.24(-6.55%)
Mar 16, 2023	33.04	34.60	32.58	34.22	33,293	+0.79(+2.36%)
Mar 15, 2023	31.73	33.92	31.60	33.43	45,363	+1.07(+3.31%)
Mar 14, 2023	33.61	34.46	32.35	32.36	55,368	+0.35(+1.09%)
Mar 13, 2023	36.54	36.56	31.82	32.01	104,709	-5.14(-13.84%)
Mar 10, 2023	38.21	38.21	36.30	37.15	98,108	-1.30(-3.38%)
Mar 09, 2023	39.45	39.56	38.01	38.45	50,494	-1.20(-3.03%)
Mar 08, 2023	39.03	39.65	39.00	39.65	47,017	+0.40(+1.02%)
Mar 07, 2023	39.53	39.53	38.93	39.25	41,308	-0.19(-0.48%)
Mar 06, 2023	40.08	40.08	39.25	39.44	50,570	-0.42(-1.05%)
Mar 03, 2023	39.65	40.06	39.65	39.86	19,392	+0.03(+0.08%)
Mar 02, 2023	39.16	39.91	39.16	39.83	15,405	+0.06(+0.15%)
Mar 01, 2023	40.00	40.12	39.77	39.77	11,670	-0.48(-1.19%)
Feb 28, 2023	40.25	40.56	39.77	40.25	45,194	+0.00(+0.00%)
Feb 27, 2023	40.33	40.71	40.13	40.25	15,679	+0.06(+0.15%)
Feb 24, 2023	39.90	40.33	39.90	40.19	16,125	-0.08(-0.20%)
Feb 23, 2023	40.01	40.27	39.98	40.27	11,601	+0.17(+0.42%)
Feb 22, 2023	40.73	40.76	40.10	40.10	19,749	-0.56(-1.38%)
Feb 21, 2023	41.12	41.12	40.52	40.66	10,884	-0.63(-1.53%)
Feb 17, 2023	40.87	41.29	40.73	41.29	21,290	+0.41(+1.00%)
Feb 16, 2023	40.75	41.11	40.53	40.88	13,689	-0.18(-0.44%)
Feb 15, 2023	41.01	41.31	41.00	41.06	11,689	-0.05(-0.12%)
Feb 14, 2023	41.77	41.77	41.05	41.11	9,974	-0.90(-2.14%)
Feb 13, 2023	41.88	42.01	41.66	42.01	10,763	+0.44(+1.06%)
Feb 10, 2023	41.58	41.90	41.45	41.57	9,441	+0.06(+0.14%)
Feb 09, 2023	41.06	41.77	41.00	41.51	66,192	+0.44(+1.07%)
Feb 08, 2023	41.59	41.59	41.05	41.07	7,435	-0.40(-0.96%)
Feb 07, 2023	41.16	41.83	41.09	41.47	12,114	+0.17(+0.41%)
Feb 06, 2023	41.90	41.90	41.29	41.30	9,938	-0.56(-1.34%)
Feb 03, 2023	42.18	42.62	41.85	41.86	22,130	-0.29(-0.69%)
Feb 02, 2023	41.77	42.55	41.46	42.15	22,933	+0.69(+1.66%)
Feb 01, 2023	42.23	42.23	41.46	41.46	27,645	-0.63(-1.50%)
Jan 31, 2023	40.85	42.46	40.85	42.09	36,427	+1.39(+3.42%)
Jan 30, 2023	40.69	41.01	40.39	40.70	33,974	+0.01(+0.02%)
Jan 27, 2023	40.10	40.76	39.77	40.69	29,682	+0.78(+1.95%)
Jan 26, 2023	40.46	40.46	39.71	39.91	21,247	-0.49(-1.21%)
Jan 25, 2023	40.63	40.89	39.85	40.40	34,636	-0.23(-0.57%)
Jan 24, 2023	42.05	42.20	40.54	40.63	43,962	-2.34(-5.45%)
Jan 23, 2023	43.31	43.31	42.38	42.97	16,422	-0.14(-0.32%)
Jan 20, 2023	42.42	43.12	42.10	43.11	20,999	+0.87(+2.06%)
Jan 19, 2023	42.31	42.31	41.48	42.24	12,758	-0.02(-0.05%)
Jan 18, 2023	43.50	43.50	42.26	42.26	13,146	-1.19(-2.74%)
Jan 17, 2023	44.15	44.15	43.26	43.45	6,913	-0.54(-1.23%)
Jan 13, 2023	43.75	44.19	43.75	43.99	17,143	-0.05(-0.11%)
Jan 12, 2023	44.10	44.26	43.95	44.04	13,343	+0.22(+0.50%)
Jan 11, 2023	44.39	44.50	43.82	43.82	13,098	-0.57(-1.28%)
Jan 10, 2023	44.08	44.43	44.00	44.39	8,772	+0.18(+0.41%)
Jan 09, 2023	44.50	44.51	43.97	44.21	7,908	-0.37(-0.83%)
Jan 06, 2023	44.64	44.74	44.51	44.58	19,604	+0.40(+0.91%)
Jan 05, 2023	44.28	44.32	43.84	44.18	10,678	-0.57(-1.27%)
Jan 04, 2023	44.88	45.20	44.75	44.75	11,667	-0.30(-0.67%)
Jan 03, 2023	45.98	45.98	44.90	45.05	17,923	-0.70(-1.53%)
Dec 30, 2022	45.72	46.23	45.72	45.75	9,412	-0.40(-0.87%)
Dec 29, 2022	45.82	46.27	45.82	46.15	12,848	+0.43(+0.94%)
Dec 28, 2022	45.85	46.14	45.66	45.72	16,365	-0.25(-0.54%)
Dec 27, 2022	45.94	46.09	45.26	45.97	18,495	+0.08(+0.17%)
Dec 23, 2022	45.88	46.09	43.09	45.89	11,973	-0.20(-0.43%)
Dec 22, 2022	44.94	46.19	44.72	46.09	36,318	+0.69(+1.52%)
Dec 21, 2022	44.11	45.56	44.11	45.40	38,200	+1.64(+3.75%)
Dec 20, 2022	44.30	44.30	43.39	43.76	16,716	-0.30(-0.68%)
Dec 19, 2022	44.36	44.36	43.45	44.06	12,240	-0.63(-1.41%)
Dec 16, 2022	43.63	44.72	43.47	44.69	46,396	+0.35(+0.79%)
Dec 15, 2022	45.84	46.03	44.14	44.34	11,860	-1.77(-3.84%)
Dec 14, 2022	47.09	47.35	45.91	46.11	18,076	-1.28(-2.70%)
Dec 13, 2022	47.80	47.80	46.53	47.39	23,182	+0.16(+0.34%)
Dec 12, 2022	47.98	47.98	47.06	47.23	14,025	+0.05(+0.11%)
Dec 09, 2022	47.92	47.92	47.18	47.18	15,157	-0.54(-1.13%)
Dec 08, 2022	47.76	48.10	47.33	47.72	16,884	-0.09(-0.19%)
Dec 07, 2022	47.46	48.30	47.46	47.81	16,316	+0.01(+0.02%)
Dec 06, 2022	47.12	48.66	46.65	47.80	46,172	+1.03(+2.20%)
Dec 05, 2022	48.06	48.06	46.66	46.77	23,969	-1.96(-4.02%)
Dec 02, 2022	48.45	48.88	48.33	48.73	8,621	-0.06(-0.12%)
Dec 01, 2022	49.32	49.96	48.68	48.79	16,835	-0.71(-1.43%)
Nov 30, 2022	49.07	49.50	48.12	49.50	13,862	+0.64(+1.31%)
Nov 29, 2022	48.45	49.17	48.38	48.86	15,824	+0.69(+1.43%)
Nov 28, 2022	49.00	49.00	48.00	48.17	16,207	-0.94(-1.91%)
Nov 25, 2022	48.63	49.29	48.63	49.11	7,062	+0.59(+1.22%)
Nov 23, 2022	48.48	48.58	47.62	48.52	11,258	+0.44(+0.92%)
Nov 22, 2022	47.69	48.20	47.54	48.08	31,366	+0.67(+1.41%)
Nov 21, 2022	47.62	48.10	47.17	47.41	10,747	-0.17(-0.36%)
Nov 18, 2022	48.60	48.60	47.49	47.58	18,491	-0.40(-0.83%)
Nov 17, 2022	47.30	48.47	46.70	47.98	13,485	+0.31(+0.65%)
Nov 16, 2022	47.50	47.70	46.90	47.67	26,009	+0.17(+0.36%)
Nov 15, 2022	47.00	47.62	46.60	47.50	33,006	+0.64(+1.37%)
Nov 14, 2022	46.47	47.22	46.46	46.86	41,888	+0.05(+0.11%)
Nov 11, 2022	48.01	48.01	46.26	46.81	11,424	+0.12(+0.26%)
Nov 10, 2022	46.19	47.01	45.06	46.69	35,881	+1.62(+3.59%)
Nov 09, 2022	45.90	45.90	44.73	45.07	14,215	-0.77(-1.68%)
Nov 08, 2022	46.22	46.22	45.56	45.84	11,001	-0.12(-0.26%)
Nov 07, 2022	45.79	46.25	45.38	45.96	13,057	+0.01(+0.02%)
Nov 04, 2022	44.58	46.02	44.17	45.95	18,495	+2.03(+4.62%)
Nov 03, 2022	44.00	44.20	43.80	43.92	18,996	-0.52(-1.17%)
Nov 02, 2022	45.11	45.19	44.12	44.44	28,506	-0.61(-1.35%)
Nov 01, 2022	45.02	45.48	44.10	45.05	37,814	+0.37(+0.83%)
Oct 31, 2022	43.83	44.74	43.35	44.68	63,499	+0.89(+2.03%)
Oct 28, 2022	43.45	44.10	43.35	43.79	52,852	+0.59(+1.37%)
Oct 27, 2022	43.32	43.63	42.92	43.20	31,784	-0.07(-0.16%)
Oct 26, 2022	43.62	43.75	43.00	43.27	56,711	-0.10(-0.23%)
Oct 25, 2022	41.80	44.00	41.60	43.37	37,657	+1.62(+3.88%)
Oct 24, 2022	42.48	42.70	41.70	41.75	45,075	-0.62(-1.46%)
Oct 21, 2022	42.09	42.79	41.98	42.37	15,962	+0.58(+1.39%)
Oct 20, 2022	42.71	42.75	41.50	41.79	11,015	-1.09(-2.54%)
Oct 19, 2022	42.75	43.55	42.27	42.88	7,931	-0.30(-0.69%)
Oct 18, 2022	43.92	43.92	42.67	43.18	25,423	+0.00(+0.00%)
Oct 17, 2022	43.00	43.80	42.75	43.18	33,540	+0.18(+0.42%)
Oct 14, 2022	42.86	43.12	42.80	43.00	5,793	-0.40(-0.92%)
Oct 13, 2022	41.11	43.41	41.05	43.40	18,202	+1.94(+4.68%)
Oct 12, 2022	41.50	41.75	41.30	41.46	9,312	-0.12(-0.29%)
Oct 11, 2022	41.66	42.32	41.22	41.58	11,681	-0.23(-0.55%)
Oct 10, 2022	42.30	42.30	41.68	41.81	8,044	-0.22(-0.52%)
Oct 07, 2022	42.50	43.34	41.60	42.03	19,882	-0.82(-1.91%)
Oct 06, 2022	43.03	43.66	42.59	42.85	12,644	-0.48(-1.11%)
Oct 05, 2022	43.31	43.34	42.94	43.33	17,289	-0.23(-0.53%)
Oct 04, 2022	42.58	43.85	42.58	43.56	18,893	+1.22(+2.88%)

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.