Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	53.37	53.62	52.89	53.50	21,861	+0.12(+0.22%)
Sep 29, 2021	52.00	53.49	52.00	53.38	12,575	+1.49(+2.87%)
Sep 28, 2021	53.34	53.34	51.89	51.89	8,943	-1.17(-2.21%)
Sep 27, 2021	52.47	53.42	52.23	53.06	9,272	+1.48(+2.87%)
Sep 24, 2021	50.11	51.70	50.11	51.58	7,042	+1.20(+2.38%)
Sep 23, 2021	48.94	50.38	48.94	50.38	8,490	+1.68(+3.45%)
Sep 22, 2021	48.81	49.35	48.70	48.70	18,379	-0.66(-1.34%)
Sep 21, 2021	49.60	49.70	49.30	49.36	10,221	-0.05(-0.10%)
Sep 20, 2021	48.95	49.41	48.00	49.41	22,645	-0.23(-0.46%)
Sep 17, 2021	50.62	50.62	48.61	49.64	72,343	-0.77(-1.53%)
Sep 16, 2021	50.60	50.63	49.87	50.41	13,479	-0.13(-0.26%)
Sep 15, 2021	49.83	50.56	49.83	50.54	13,119	+0.40(+0.80%)
Sep 14, 2021	50.62	50.75	49.04	50.14	22,255	-0.02(-0.04%)
Sep 13, 2021	50.05	50.51	49.16	50.16	11,162	+0.81(+1.64%)
Sep 10, 2021	50.96	50.96	49.35	49.35	25,128	-1.25(-2.47%)
Sep 09, 2021	50.84	51.01	50.60	50.60	8,471	+0.10(+0.20%)
Sep 08, 2021	50.29	51.20	50.26	50.50	32,366	-0.15(-0.30%)
Sep 07, 2021	50.69	50.90	50.24	50.65	34,821	-0.30(-0.59%)
Sep 03, 2021	50.75	51.30	50.68	50.95	12,909	+0.19(+0.37%)
Sep 02, 2021	49.87	51.09	49.87	50.76	19,945	+0.50(+0.99%)
Sep 01, 2021	51.14	51.14	49.99	50.26	4,979	-0.72(-1.41%)
Aug 31, 2021	51.31	51.36	50.56	50.98	6,856	+0.48(+0.95%)
Aug 30, 2021	51.90	51.90	50.06	50.50	19,301	-1.47(-2.83%)
Aug 27, 2021	50.66	51.97	50.66	51.97	16,681	+1.86(+3.71%)
Aug 26, 2021	50.80	50.95	50.10	50.11	8,567	-0.28(-0.56%)
Aug 25, 2021	50.11	50.72	49.61	50.39	62,179	+0.78(+1.57%)
Aug 24, 2021	49.54	50.10	49.26	49.61	10,332	-0.81(-1.61%)
Aug 23, 2021	50.32	50.81	50.24	50.42	4,080	+0.96(+1.94%)
Aug 20, 2021	48.55	50.03	48.49	49.46	11,620	+0.56(+1.15%)
Aug 19, 2021	49.04	49.30	48.29	48.90	17,859	-0.38(-0.77%)
Aug 18, 2021	50.18	50.40	49.28	49.28	15,268	-0.42(-0.85%)
Aug 17, 2021	50.20	50.28	48.92	49.70	17,304	-0.50(-1.00%)
Aug 16, 2021	50.12	50.87	50.12	50.20	14,182	-0.92(-1.80%)
Aug 13, 2021	51.69	51.69	50.96	51.12	6,895	-0.09(-0.18%)
Aug 12, 2021	52.50	52.50	51.20	51.21	12,989	-0.09(-0.18%)
Aug 11, 2021	51.12	51.50	50.63	51.30	12,260	+0.30(+0.59%)
Aug 10, 2021	51.00	51.70	50.66	51.00	11,278	+0.07(+0.14%)
Aug 09, 2021	50.99	51.48	50.79	50.93	5,916	-0.28(-0.55%)
Aug 06, 2021	51.37	52.23	50.25	51.21	33,755	+0.54(+1.07%)
Aug 05, 2021	50.04	50.95	49.96	50.67	14,042	+0.56(+1.12%)
Aug 04, 2021	49.12	50.16	49.12	50.11	11,958	+0.49(+0.99%)
Aug 03, 2021	49.50	50.48	49.02	49.62	13,160	-0.02(-0.04%)
Aug 02, 2021	49.64	50.08	49.53	49.64	12,338	+0.11(+0.22%)
Jul 30, 2021	49.91	50.10	49.50	49.53	8,640	-0.26(-0.52%)
Jul 29, 2021	50.26	50.50	49.50	49.79	15,133	-0.82(-1.62%)
Jul 28, 2021	50.85	50.85	50.32	50.61	8,263	+0.26(+0.52%)
Jul 27, 2021	50.04	50.38	50.04	50.35	9,913	-0.40(-0.79%)
Jul 26, 2021	50.11	51.00	50.11	50.75	7,034	+0.73(+1.46%)
Jul 23, 2021	50.29	50.45	49.53	50.02	11,781	-0.07(-0.14%)
Jul 22, 2021	50.41	50.74	48.97	50.09	19,400	-1.48(-2.87%)
Jul 21, 2021	51.94	52.29	51.23	51.57	12,003	+0.99(+1.96%)
Jul 20, 2021	48.93	51.95	48.93	50.58	25,362	+1.64(+3.35%)
Jul 19, 2021	49.20	49.20	48.30	48.94	12,313	-1.48(-2.94%)
Jul 16, 2021	52.00	52.00	50.22	50.42	10,727	-1.28(-2.48%)
Jul 15, 2021	50.10	51.80	50.07	51.70	19,040	+1.23(+2.44%)
Jul 14, 2021	50.33	50.70	49.77	50.47	16,857	+0.16(+0.32%)
Jul 13, 2021	50.80	50.93	50.07	50.31	15,679	-1.44(-2.78%)
Jul 12, 2021	50.08	52.00	50.08	51.75	16,355	+1.44(+2.86%)
Jul 09, 2021	49.59	50.54	49.33	50.31	10,529	+1.69(+3.48%)
Jul 08, 2021	48.27	48.93	48.00	48.62	11,347	-0.66(-1.34%)
Jul 07, 2021	49.38	49.60	48.27	49.28	70,330	-0.23(-0.46%)
Jul 06, 2021	49.71	50.12	48.69	49.51	22,866	-1.64(-3.21%)
Jul 02, 2021	51.60	51.67	51.15	51.15	6,841	-0.53(-1.03%)

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.