Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.45	36.50	34.89	35.99	20,559	-0.85(-2.31%)
Jan 30, 2019	37.09	37.16	36.40	36.84	8,737	-0.09(-0.24%)
Jan 29, 2019	36.25	37.20	35.71	36.93	33,417	+0.68(+1.88%)
Jan 28, 2019	35.33	36.49	35.22	36.25	30,091	+0.46(+1.29%)
Jan 25, 2019	36.42	36.62	34.25	35.79	45,700	+0.04(+0.11%)
Jan 24, 2019	37.12	37.12	34.13	35.75	34,610	-1.16(-3.14%)
Jan 23, 2019	35.83	36.93	35.70	36.91	21,305	+1.81(+5.16%)
Jan 22, 2019	33.50	35.70	33.50	35.10	25,933	+1.78(+5.34%)
Jan 18, 2019	32.72	33.95	32.72	33.32	12,300	+0.47(+1.43%)
Jan 17, 2019	32.50	33.22	32.50	32.85	15,935	+0.40(+1.23%)
Jan 16, 2019	32.28	32.99	32.07	32.45	19,230	+0.13(+0.40%)
Jan 15, 2019	32.30	32.55	31.98	32.32	15,661	+0.02(+0.06%)
Jan 14, 2019	32.16	33.00	30.86	32.30	21,809	-0.30(-0.92%)
Jan 11, 2019	32.58	32.86	32.40	32.60	25,100	-0.47(-1.42%)
Jan 10, 2019	33.58	33.91	33.07	33.07	20,256	-0.82(-2.42%)
Jan 09, 2019	34.44	34.85	33.29	33.89	24,017	-0.31(-0.91%)
Jan 08, 2019	34.06	34.23	33.43	34.20	6,610	+0.39(+1.15%)
Jan 07, 2019	33.50	34.00	33.50	33.81	7,284	+0.34(+1.02%)
Jan 04, 2019	32.77	33.64	32.50	33.47	16,700	+0.97(+2.98%)
Jan 03, 2019	32.21	32.89	32.21	32.50	3,892	+0.03(+0.09%)
Jan 02, 2019	32.13	32.50	31.95	32.47	27,488	+0.40(+1.25%)
Dec 31, 2018	31.99	32.21	31.31	32.07	11,600	+0.32(+1.01%)
Dec 28, 2018	30.91	32.17	30.75	31.75	7,700	+1.01(+3.29%)
Dec 27, 2018	31.39	31.56	30.11	30.74	11,414	-0.63(-2.01%)
Dec 26, 2018	30.41	32.18	30.14	31.37	13,935	+1.11(+3.67%)
Dec 24, 2018	30.24	30.58	30.24	30.26	4,500	-0.24(-0.79%)
Dec 21, 2018	30.74	33.00	27.33	30.50	57,100	-0.30(-0.97%)
Dec 20, 2018	31.89	31.89	30.29	30.80	21,470	-0.74(-2.35%)
Dec 19, 2018	31.89	32.16	30.90	31.54	9,330	-0.21(-0.66%)
Dec 18, 2018	32.55	35.74	31.70	31.75	22,899	-0.23(-0.72%)
Dec 17, 2018	32.03	32.98	31.70	31.98	16,020	-0.05(-0.16%)
Dec 14, 2018	32.90	32.90	29.61	32.03	11,200	-1.17(-3.52%)
Dec 13, 2018	33.32	33.84	32.71	33.20	13,410	-0.72(-2.12%)
Dec 12, 2018	34.37	34.46	33.72	33.92	16,148	-0.35(-1.02%)
Dec 11, 2018	35.17	35.82	34.21	34.27	5,843	-0.73(-2.09%)
Dec 10, 2018	35.42	36.19	34.65	35.00	7,009	+0.30(+0.86%)
Dec 07, 2018	35.00	35.32	34.50	34.70	8,600	-0.30(-0.86%)
Dec 06, 2018	34.79	36.31	34.79	35.00	12,006	-0.17(-0.48%)
Dec 04, 2018	37.02	37.02	35.16	35.17	13,700	-2.07(-5.56%)
Dec 03, 2018	38.17	38.17	37.15	37.24	5,820	-0.50(-1.32%)
Nov 30, 2018	37.79	38.19	37.74	37.74	8,300	-0.03(-0.08%)
Nov 29, 2018	37.75	37.94	37.75	37.77	4,346	-0.04(-0.11%)
Nov 28, 2018	37.15	37.99	37.15	37.81	5,580	+0.79(+2.13%)
Nov 27, 2018	37.21	37.41	37.02	37.02	3,365	-0.51(-1.36%)
Nov 26, 2018	37.37	37.75	37.37	37.53	9,472	+0.09(+0.24%)
Nov 23, 2018	37.02	37.44	37.02	37.44	3,000	+0.38(+1.03%)
Nov 21, 2018		37.06	37.06	37.06	0	+0.05(+0.14%)
Nov 20, 2018	37.01	37.50	36.66	37.01	9,441	+0.01(+0.03%)
Nov 19, 2018	36.95	37.20	36.56	37.00	19,530	+0.19(+0.52%)
Nov 16, 2018	36.74	36.90	36.56	36.81	7,400	+0.01(+0.03%)
Nov 15, 2018	36.81	37.30	36.77	36.80	13,920	-0.05(-0.14%)
Nov 14, 2018	37.64	37.64	36.80	36.85	6,810	-0.63(-1.68%)
Nov 13, 2018	36.84	37.68	36.84	37.48	9,484	+0.61(+1.65%)
Nov 12, 2018	37.34	37.50	36.87	36.87	6,190	-0.39(-1.05%)
Nov 09, 2018	36.62	37.44	36.50	37.26	8,700	+0.61(+1.66%)
Nov 08, 2018	36.88	37.40	36.65	36.65	1,973	-0.35(-0.95%)
Nov 07, 2018	37.05	37.05	36.36	37.00	7,169	+0.30(+0.82%)
Nov 06, 2018	36.50	36.99	36.41	36.70	3,041	-0.10(-0.27%)
Nov 05, 2018	36.86	37.20	36.80	36.80	3,098	+0.07(+0.19%)
Nov 02, 2018	36.70	37.38	36.56	36.73	10,100	+0.26(+0.71%)

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.