Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.72	46.23	45.72	45.75	9,412	-0.40(-0.87%)
Dec 29, 2022	45.82	46.27	45.82	46.15	12,848	+0.43(+0.94%)
Dec 28, 2022	45.85	46.14	45.66	45.72	16,365	-0.25(-0.54%)
Dec 27, 2022	45.94	46.09	45.26	45.97	18,495	+0.08(+0.17%)
Dec 23, 2022	45.88	46.09	43.09	45.89	11,973	-0.20(-0.43%)
Dec 22, 2022	44.94	46.19	44.72	46.09	36,318	+0.69(+1.52%)
Dec 21, 2022	44.11	45.56	44.11	45.40	38,200	+1.64(+3.75%)
Dec 20, 2022	44.30	44.30	43.39	43.76	16,716	-0.30(-0.68%)
Dec 19, 2022	44.36	44.36	43.45	44.06	12,240	-0.63(-1.41%)
Dec 16, 2022	43.63	44.72	43.47	44.69	46,396	+0.35(+0.79%)
Dec 15, 2022	45.84	46.03	44.14	44.34	11,860	-1.77(-3.84%)
Dec 14, 2022	47.09	47.35	45.91	46.11	18,076	-1.28(-2.70%)
Dec 13, 2022	47.80	47.80	46.53	47.39	23,182	+0.16(+0.34%)
Dec 12, 2022	47.98	47.98	47.06	47.23	14,025	+0.05(+0.11%)
Dec 09, 2022	47.92	47.92	47.18	47.18	15,157	-0.54(-1.13%)
Dec 08, 2022	47.76	48.10	47.33	47.72	16,884	-0.09(-0.19%)
Dec 07, 2022	47.46	48.30	47.46	47.81	16,316	+0.01(+0.02%)
Dec 06, 2022	47.12	48.66	46.65	47.80	46,172	+1.03(+2.20%)
Dec 05, 2022	48.06	48.06	46.66	46.77	23,969	-1.96(-4.02%)
Dec 02, 2022	48.45	48.88	48.33	48.73	8,621	-0.06(-0.12%)
Dec 01, 2022	49.32	49.96	48.68	48.79	16,835	-0.71(-1.43%)
Nov 30, 2022	49.07	49.50	48.12	49.50	13,862	+0.64(+1.31%)
Nov 29, 2022	48.45	49.17	48.38	48.86	15,824	+0.69(+1.43%)
Nov 28, 2022	49.00	49.00	48.00	48.17	16,207	-0.94(-1.91%)
Nov 25, 2022	48.63	49.29	48.63	49.11	7,062	+0.59(+1.22%)
Nov 23, 2022	48.48	48.58	47.62	48.52	11,258	+0.44(+0.92%)
Nov 22, 2022	47.69	48.20	47.54	48.08	31,366	+0.67(+1.41%)
Nov 21, 2022	47.62	48.10	47.17	47.41	10,747	-0.17(-0.36%)
Nov 18, 2022	48.60	48.60	47.49	47.58	18,491	-0.40(-0.83%)
Nov 17, 2022	47.30	48.47	46.70	47.98	13,485	+0.31(+0.65%)
Nov 16, 2022	47.50	47.70	46.90	47.67	26,009	+0.17(+0.36%)
Nov 15, 2022	47.00	47.62	46.60	47.50	33,006	+0.64(+1.37%)
Nov 14, 2022	46.47	47.22	46.46	46.86	41,888	+0.05(+0.11%)
Nov 11, 2022	48.01	48.01	46.26	46.81	11,424	+0.12(+0.26%)
Nov 10, 2022	46.19	47.01	45.06	46.69	35,881	+1.62(+3.59%)
Nov 09, 2022	45.90	45.90	44.73	45.07	14,215	-0.77(-1.68%)
Nov 08, 2022	46.22	46.22	45.56	45.84	11,001	-0.12(-0.26%)
Nov 07, 2022	45.79	46.25	45.38	45.96	13,057	+0.01(+0.02%)
Nov 04, 2022	44.58	46.02	44.17	45.95	18,495	+2.03(+4.62%)
Nov 03, 2022	44.00	44.20	43.80	43.92	18,996	-0.52(-1.17%)
Nov 02, 2022	45.11	45.19	44.12	44.44	28,506	-0.61(-1.35%)
Nov 01, 2022	45.02	45.48	44.10	45.05	37,814	+0.37(+0.83%)
Oct 31, 2022	43.83	44.74	43.35	44.68	63,499	+0.89(+2.03%)
Oct 28, 2022	43.45	44.10	43.35	43.79	52,852	+0.59(+1.37%)
Oct 27, 2022	43.32	43.63	42.92	43.20	31,784	-0.07(-0.16%)
Oct 26, 2022	43.62	43.75	43.00	43.27	56,711	-0.10(-0.23%)
Oct 25, 2022	41.80	44.00	41.60	43.37	37,657	+1.62(+3.88%)
Oct 24, 2022	42.48	42.70	41.70	41.75	45,075	-0.62(-1.46%)
Oct 21, 2022	42.09	42.79	41.98	42.37	15,962	+0.58(+1.39%)
Oct 20, 2022	42.71	42.75	41.50	41.79	11,015	-1.09(-2.54%)
Oct 19, 2022	42.75	43.55	42.27	42.88	7,931	-0.30(-0.69%)
Oct 18, 2022	43.92	43.92	42.67	43.18	25,423	+0.00(+0.00%)
Oct 17, 2022	43.00	43.80	42.75	43.18	33,540	+0.18(+0.42%)
Oct 14, 2022	42.86	43.12	42.80	43.00	5,793	-0.40(-0.92%)
Oct 13, 2022	41.11	43.41	41.05	43.40	18,202	+1.94(+4.68%)
Oct 12, 2022	41.50	41.75	41.30	41.46	9,312	-0.12(-0.29%)
Oct 11, 2022	41.66	42.32	41.22	41.58	11,681	-0.23(-0.55%)
Oct 10, 2022	42.30	42.30	41.68	41.81	8,044	-0.22(-0.52%)
Oct 07, 2022	42.50	43.34	41.60	42.03	19,882	-0.82(-1.91%)
Oct 06, 2022	43.03	43.66	42.59	42.85	12,644	-0.48(-1.11%)
Oct 05, 2022	43.31	43.34	42.94	43.33	17,289	-0.23(-0.53%)
Oct 04, 2022	42.58	43.85	42.58	43.56	18,893	+1.22(+2.88%)

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.