Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.52	14.28	13.35	14.28	875	+0.75(+5.56%)
Sep 27, 2007	13.65	14.28	13.04	13.52	5,386	-0.13(-0.94%)
Sep 26, 2007	13.52	13.65	13.52	13.65	532	+0.02(+0.17%)
Sep 25, 2007	13.16	13.63	12.98	13.63	3,331	+0.30(+2.22%)
Sep 24, 2007	13.71	13.71	13.33	13.33	1,796	-0.55(-3.98%)
Sep 21, 2007	13.71	13.89	13.34	13.89	7,693	+0.16(+1.16%)
Sep 20, 2007	14.03	14.03	13.73	13.73	798	-0.25(-1.79%)
Sep 19, 2007	14.04	14.04	13.74	13.98	692	-0.10(-0.74%)
Sep 18, 2007	13.78	14.08	13.78	14.08	2,662	+0.25(+1.80%)
Sep 17, 2007	13.79	13.83	13.71	13.83	665	-0.14(-0.98%)
Sep 14, 2007	13.78	13.97	13.15	13.97	4,871	+0.19(+1.36%)
Sep 13, 2007	13.76	13.78	13.76	13.78	399	-0.02(-0.16%)
Sep 12, 2007	13.52	13.80	13.52	13.80	332	+0.02(+0.11%)
Sep 11, 2007	13.88	13.88	13.52	13.79	1,224	-0.08(-0.54%)
Sep 10, 2007	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Sep 07, 2007	13.67	13.93	13.49	13.86	1,996	+0.04(+0.27%)
Sep 06, 2007	13.82	13.82	13.82	13.82	133	-0.04(-0.27%)
Sep 05, 2007	13.86	13.86	13.86	13.86	266	-0.04(-0.27%)
Sep 04, 2007	13.90	14.12	13.79	13.90	4,296	-0.32(-2.27%)
Aug 31, 2007	14.09	14.22	13.91	14.22	1,164	-0.05(-0.32%)
Aug 30, 2007	14.27	14.27	14.27	14.27	133	-0.01(-0.05%)
Aug 29, 2007	14.28	14.36	14.08	14.28	2,528	+0.00(+0.00%)
Aug 28, 2007	14.40	14.40	14.27	14.28	2,528	-0.09(-0.61%)
Aug 27, 2007	14.30	14.36	14.28	14.36	1,464	-0.02(-0.14%)
Aug 24, 2007	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Aug 23, 2007	14.64	14.64	14.30	14.38	626	-0.18(-1.23%)
Aug 22, 2007	14.43	14.56	14.43	14.56	771	-0.26(-1.77%)
Aug 21, 2007	14.30	14.82	14.30	14.82	1,464	-0.01(-0.05%)
Aug 20, 2007	14.31	14.83	14.29	14.83	4,185	-0.57(-3.71%)
Aug 17, 2007	15.06	15.40	14.35	15.40	3,660	+0.98(+6.83%)
Aug 16, 2007	14.35	14.50	14.35	14.42	2,928	-0.38(-2.54%)
Aug 15, 2007	14.79	14.79	14.79	14.79	133	-0.37(-2.43%)
Aug 14, 2007	14.21	15.21	14.21	15.16	3,730	-0.05(-0.35%)
Aug 13, 2007	14.28	15.21	14.28	15.21	665	+0.19(+1.25%)
Aug 10, 2007	15.03	15.03	15.03	15.03	133	+0.75(+5.26%)
Aug 09, 2007	13.98	15.03	13.98	14.28	1,251	+0.11(+0.80%)
Aug 08, 2007	14.28	14.28	14.01	14.16	1,464	-0.11(-0.79%)
Aug 07, 2007	14.46	14.46	14.28	14.28	399	-0.24(-1.66%)
Aug 06, 2007	14.28	14.83	14.28	14.52	1,164	+0.09(+0.63%)
Aug 03, 2007	14.43	14.63	14.43	14.43	1,530	-0.08(-0.52%)
Aug 02, 2007	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Aug 01, 2007	14.51	14.70	14.50	14.50	532	-0.32(-2.18%)
Jul 31, 2007	14.82	14.82	14.82	14.82	133	+0.34(+2.33%)
Jul 30, 2007	14.36	14.49	14.34	14.49	665	-0.19(-1.28%)
Jul 27, 2007	14.46	14.71	14.31	14.67	6,246	-0.35(-2.30%)
Jul 26, 2007	15.03	15.05	15.02	15.02	399	-0.38(-2.44%)
Jul 25, 2007	14.66	15.72	14.31	15.39	7,779	+0.37(+2.45%)
Jul 24, 2007	14.72	15.03	14.69	15.03	3,977	+0.19(+1.27%)
Jul 23, 2007	15.01	15.01	14.84	14.84	532	-0.54(-3.52%)
Jul 20, 2007	14.65	15.38	14.40	15.38	798	-0.02(-0.15%)
Jul 19, 2007	15.40	15.40	15.40	15.40	266	-0.38(-2.38%)
Jul 18, 2007	15.03	15.78	14.46	15.78	3,327	+0.00(+0.00%)
Jul 17, 2007	15.03	15.78	13.71	15.78	4,026	+0.00(+0.00%)
Jul 16, 2007	15.78	15.78	15.78	15.78	133	+0.00(+0.00%)
Jul 13, 2007	15.78	15.78	15.78	15.78	133	+0.00(+0.00%)
Jul 12, 2007	15.78	15.78	15.78	15.78	133	+0.00(+0.00%)
Jul 11, 2007	15.49	15.78	15.49	15.78	1,464	+0.00(+0.00%)
Jul 10, 2007	15.40	15.78	15.40	15.78	1,012	+0.00(+0.00%)
Jul 09, 2007	15.46	15.78	15.46	15.78	665	-0.29(-1.78%)

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.