Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2011	5.653	5.653	5.562	5.586	847	-0.12(-2.04%)
Sep 30, 2011	5.620	5.702	4.752	5.702	4,420	-0.08(-1.43%)
Sep 29, 2011	5.769	5.785	5.702	5.785	4,356	+0.00(+0.00%)
Sep 27, 2011	5.628	5.785	5.785	5.785	4,356	+0.16(+2.79%)
Sep 26, 2011	5.777	5.777	5.628	5.628	880	-0.15(-2.58%)
Sep 23, 2011	5.620	5.785	5.620	5.777	4,879	+0.15(+2.61%)
Sep 22, 2011	5.620	5.636	5.620	5.630	1,598	+0.01(+0.18%)
Sep 21, 2011	5.744	5.744	5.620	5.620	1,585	-0.08(-1.45%)
Sep 20, 2011	5.769	5.769	5.702	5.702	242	+0.08(+1.47%)
Sep 16, 2011	5.636	5.620	5.620	5.620	3,025	-0.17(-2.86%)
Sep 15, 2011	5.785	5.785	5.785	5.785	121	+0.00(+0.00%)
Sep 14, 2011	5.785	5.785	5.785	5.785	121	+0.02(+0.43%)
Sep 13, 2011	5.727	5.769	5.727	5.760	605	-0.20(-3.33%)
Sep 12, 2011	5.959	5.992	5.959	5.959	726	+0.21(+3.74%)
Sep 09, 2011	5.950	5.950	5.372	5.744	8,470	-0.45(-7.33%)
Sep 06, 2011	6.198	6.198	6.198	6.198	0	-0.02(-0.27%)
Sep 02, 2011	6.215	6.215	6.215	6.215	121	-0.15(-2.34%)
Sep 01, 2011	6.405	6.405	6.364	6.364	1,694	+0.03(+0.52%)
Aug 30, 2011	6.430	6.331	6.331	6.331	847	-0.04(-0.65%)
Aug 29, 2011	6.372	6.372	6.372	6.372	121	+0.07(+1.05%)
Aug 25, 2011	6.306	6.306	6.306	6.306	363	+0.02(+0.39%)
Aug 24, 2011	6.281	6.281	6.281	6.281	121	+0.08(+1.35%)
Aug 23, 2011	6.364	6.364	6.198	6.198	4,417	-0.00(-0.01%)
Aug 22, 2011	6.488	6.488	6.091	6.198	1,234	-0.12(-1.87%)
Aug 19, 2011	6.364	6.529	6.317	6.317	5,032	-0.30(-4.46%)
Aug 18, 2011	6.628	6.628	6.198	6.612	729	+0.11(+1.65%)
Aug 17, 2011	6.653	6.653	6.504	6.504	2,178	-0.03(-0.51%)
Aug 16, 2011	6.628	7.231	6.537	6.537	26,741	-0.12(-1.74%)
Aug 15, 2011	6.595	6.653	6.066	6.653	4,472	+0.01(+0.12%)
Aug 12, 2011	6.645	6.645	6.645	6.645	121	+0.03(+0.50%)
Aug 11, 2011	6.612	6.653	6.612	6.612	2,424	+0.25(+3.90%)
Aug 10, 2011	6.529	6.612	6.364	6.364	5,887	-0.25(-3.75%)
Aug 09, 2011	6.612	6.711	6.612	6.612	2,566	+0.00(+0.00%)
Aug 08, 2011	7.083	7.083	6.612	6.612	9,619	-0.62(-8.57%)
Aug 05, 2011	7.851	7.851	6.793	7.231	41,501	-0.66(-8.38%)
Aug 04, 2011	7.975	7.975	7.851	7.893	6,897	-0.22(-2.75%)
Aug 03, 2011	8.083	8.240	7.975	8.116	9,269	-0.11(-1.31%)
Aug 02, 2011	8.215	8.281	8.017	8.223	7,946	-0.04(-0.48%)
Aug 01, 2011	8.198	8.263	8.198	8.263	605	+0.16(+2.02%)
Jul 29, 2011	8.463	8.463	8.066	8.099	10,984	-0.30(-3.54%)
Jul 28, 2011	8.083	8.554	8.033	8.397	55,937	+0.27(+3.37%)
Jul 27, 2011	8.264	8.264	8.099	8.123	2,666	+0.02(+0.30%)
Jul 26, 2011	8.099	8.099	8.099	8.099	121	+0.09(+1.14%)
Jul 25, 2011	8.215	8.215	8.008	8.008	676	-0.13(-1.62%)
Jul 22, 2011	7.934	8.256	7.859	8.140	2,081	+0.21(+2.60%)
Jul 21, 2011	7.934	7.934	7.934	7.934	133	+0.01(+0.10%)
Jul 20, 2011	7.926	7.926	7.926	7.926	363	-0.14(-1.74%)
Jul 19, 2011	7.926	8.066	7.926	8.066	484	-0.03(-0.41%)
Jul 18, 2011	8.256	8.256	7.950	8.099	5,413	-0.17(-2.00%)
Jul 15, 2011	8.236	8.264	7.810	8.264	4,979	+0.52(+6.72%)
Jul 13, 2011	8.116	7.744	7.744	7.744	1,573	+0.11(+1.41%)
Jul 12, 2011	8.347	8.347	7.636	7.636	3,567	-0.69(-8.33%)
Jul 11, 2011	8.240	8.413	8.000	8.331	2,665	-0.29(-3.36%)
Jul 08, 2011	7.438	8.678	7.231	8.620	6,776	+1.18(+15.89%)
Jul 07, 2011	7.190	7.438	7.182	7.438	4,988	+0.25(+3.45%)
Jul 06, 2011	6.975	7.231	6.744	7.190	13,037	+0.12(+1.64%)
Jul 05, 2011	7.083	7.142	7.074	7.074	681	+0.03(+0.47%)
Jul 01, 2011	7.000	7.438	7.000	7.041	2,585	+0.02(+0.24%)
Jun 30, 2011	6.496	7.025	6.496	7.025	4,958	+0.21(+3.03%)
Jun 29, 2011	6.843	6.843	6.818	6.818	242	+0.08(+1.23%)
Jun 28, 2011	6.463	6.859	6.331	6.736	24,252	+0.12(+1.88%)
Jun 27, 2011	6.661	6.769	6.612	6.612	2,190	-0.12(-1.84%)
Jun 24, 2011	6.653	6.736	6.653	6.736	389	+0.00(+0.00%)
Jun 23, 2011	6.736	6.736	6.736	6.736	363	+0.07(+0.99%)
Jun 22, 2011	6.248	6.669	6.248	6.669	1,385	-0.04(-0.62%)
Jun 21, 2011	6.529	6.711	6.322	6.711	4,343	+0.42(+6.70%)
Jun 20, 2011	6.289	6.289	6.289	6.289	121	-0.02(-0.26%)
Jun 17, 2011	6.182	6.322	6.050	6.306	2,158	-0.02(-0.26%)
Jun 16, 2011	6.405	6.446	6.306	6.322	2,347	-0.37(-5.56%)
Jun 15, 2011	6.686	6.694	6.438	6.694	1,706	+0.17(+2.66%)
Jun 14, 2011	6.570	6.570	6.488	6.521	484	+0.12(+1.81%)
Jun 13, 2011	6.215	6.450	6.215	6.405	1,839	-0.21(-3.12%)
Jun 09, 2011	6.603	6.612	6.612	6.612	1,089	+0.00(+0.00%)
Jun 08, 2011	6.612	6.694	6.240	6.612	2,064	+0.00(+0.00%)
Jun 07, 2011	6.025	6.612	6.025	6.612	1,134	+0.08(+1.26%)
Jun 06, 2011	6.529	6.612	6.529	6.529	0	+0.08(+1.28%)
Jun 03, 2011	6.612	6.628	6.446	6.446	3,240	-0.17(-2.50%)
May 23, 2011	6.612	6.612	6.612	6.612	484	-0.12(-1.84%)
May 18, 2011	6.736	6.736	6.736	6.736	0	+0.04(+0.62%)
May 17, 2011	6.694	6.694	6.694	6.694	726	+0.00(+0.00%)
May 16, 2011	6.446	6.694	6.446	6.694	3,533	+0.17(+2.53%)
May 12, 2011	6.529	6.529	6.529	6.529	0	+0.24(+3.81%)
May 11, 2011	6.306	6.306	6.289	6.289	242	-0.14(-2.18%)

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.