Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

29.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.048 6.341 6.048 6.071 1,730 +0.02(+0.37%)
Sep 29, 2009 5.935 6.048 5.560 6.048 1,291 +0.11(+1.90%)
Sep 25, 2009 5.935 5.935 5.935 5.935 1,064 +0.00(+0.00%)
Sep 24, 2009 5.860 6.011 5.860 5.935 27,438 +0.11(+1.94%)
Sep 23, 2009 5.823 5.823 5.823 5.823 765 -0.23(-3.85%)
Sep 22, 2009 6.011 6.056 6.011 6.056 4,679 +0.23(+4.00%)
Sep 21, 2009 6.048 6.048 5.823 5.823 2,835 -0.23(-3.85%)
Sep 18, 2009 6.168 6.168 6.056 6.056 5,989 +0.00(+0.00%)
Sep 17, 2009 6.011 6.123 6.011 6.056 6,792 -0.03(-0.49%)
Sep 16, 2009 6.386 6.386 6.056 6.086 9,506 +0.00(+0.00%)
Sep 14, 2009 6.176 6.086 6.086 6.086 3,460 -0.30(-4.71%)
Sep 10, 2009 6.161 6.386 6.386 6.386 665 +0.23(+3.66%)
Sep 09, 2009 6.048 6.161 6.048 6.161 16,561 +0.15(+2.50%)
Sep 08, 2009 6.011 6.011 6.011 6.011 10,914 +0.00(+0.00%)
Sep 03, 2009 6.003 6.011 6.011 6.011 11,313 +0.00(+0.00%)
Sep 02, 2009 6.011 6.011 6.011 6.011 2,028 -0.08(-1.23%)
Aug 26, 2009 5.702 6.086 5.702 6.086 3,149 +0.15(+2.58%)
Aug 24, 2009 5.605 5.932 5.932 5.932 2,262 +0.11(+1.88%)
Aug 21, 2009 5.560 5.823 5.560 5.823 1,997 +0.55(+10.40%)
Aug 20, 2009 5.274 5.274 5.274 5.274 6,721 +0.02(+0.29%)
Aug 19, 2009 5.259 5.259 5.259 5.259 133 +0.19(+3.70%)
Aug 18, 2009 5.259 5.259 4.959 5.071 4,059 -0.50(-8.91%)
Aug 14, 2009 5.650 5.650 5.334 5.567 2,828 -0.07(-1.20%)
Aug 13, 2009 5.635 5.635 5.635 5.635 1,331 -0.41(-6.72%)
Aug 12, 2009 6.041 6.041 6.041 6.041 931 +0.03(+0.50%)
Aug 07, 2009 6.011 6.011 6.011 6.011 6,122 +0.26(+4.58%)
Aug 06, 2009 5.823 6.198 5.748 5.748 2,934 -0.64(-10.00%)
Aug 05, 2009 6.386 6.386 6.386 6.386 2,662 +0.00(+0.00%)
Aug 04, 2009 6.341 6.386 6.341 6.386 12,112 +0.38(+6.25%)
Jul 31, 2009 6.011 6.011 6.011 6.011 18,500 +0.57(+10.50%)
Jul 28, 2009 5.440 5.440 5.440 5.440 5,190 +0.13(+2.41%)
Jul 27, 2009 5.394 5.394 5.071 5.312 19,875 -0.08(-1.53%)
Jul 24, 2009 5.034 5.394 5.034 5.394 25,492 +0.44(+8.79%)
Jul 23, 2009 4.921 4.959 4.899 4.959 798 +0.06(+1.23%)
Jul 22, 2009 4.899 4.899 4.899 4.899 1,331 +0.05(+1.09%)
Jul 21, 2009 4.959 4.959 4.846 4.846 798 +0.03(+0.62%)
Jul 17, 2009 4.921 4.816 4.816 4.816 1,863 -0.13(-2.58%)
Jul 15, 2009 4.944 4.944 4.944 4.944 133 -0.22(-4.22%)
Jul 14, 2009 4.816 5.162 4.741 5.162 2,500 +0.26(+5.37%)
Jul 13, 2009 4.703 4.899 4.703 4.899 665 +0.20(+4.32%)
Jul 10, 2009 4.696 4.696 4.696 4.696 133 +0.03(+0.64%)
Jul 08, 2009 4.666 4.666 4.666 4.666 0 -0.19(-3.87%)
Jul 07, 2009 4.853 4.853 4.853 4.853 133 +0.23(+4.87%)
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.