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

Southern First Bancs (NQ: SFST )

29.20 +0.18 (+0.62%)
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 (%)
Feb 27, 2009 4.328 4.374 4.298 4.374 931 +0.18(+4.34%)
Feb 26, 2009 4.140 4.192 4.132 4.192 9,151 -0.16(-3.63%)
Feb 25, 2009 4.132 4.358 4.132 4.350 1,464 +0.11(+2.48%)
Feb 24, 2009 4.140 4.245 4.140 4.245 5,883 +0.33(+8.45%)
Feb 23, 2009 3.907 3.914 3.907 3.914 1,011 +0.05(+1.17%)
Feb 20, 2009 3.839 3.869 3.757 3.869 3,480 -0.32(-7.71%)
Feb 19, 2009 3.832 4.192 3.832 4.192 7,320 +0.44(+11.60%)
Feb 18, 2009 3.884 3.884 3.689 3.757 1,464 -0.14(-3.47%)
Feb 17, 2009 4.282 4.282 3.869 3.892 1,331 -0.39(-9.12%)
Feb 13, 2009 4.395 4.395 4.282 4.282 266 -0.12(-2.73%)
Feb 12, 2009 4.403 4.403 4.403 4.403 266 -0.11(-2.33%)
Feb 10, 2009 4.508 4.508 4.508 4.508 17,835 -0.39(-7.98%)
Feb 09, 2009 5.124 5.409 4.899 4.899 4,392 -0.40(-7.52%)
Feb 06, 2009 5.297 5.297 5.297 5.297 665 +0.62(+13.16%)
Feb 04, 2009 4.681 4.681 4.681 4.681 133 +0.65(+16.19%)
Feb 03, 2009 4.029 4.029 4.029 4.029 1,086 -0.18(-4.25%)
Feb 02, 2009 4.125 4.512 4.095 4.207 7,693 -0.30(-6.67%)
Jan 30, 2009 4.658 4.658 4.230 4.508 12,171 -0.31(-6.45%)
Jan 26, 2009 5.409 4.819 4.819 4.819 2,528 -0.07(-1.47%)
Jan 23, 2009 4.891 4.891 4.891 4.891 133 +0.01(+0.15%)
Jan 22, 2009 4.823 5.101 4.823 4.884 13,842 +0.11(+2.36%)
Jan 21, 2009 5.079 5.079 4.771 4.771 7,701 -0.32(-6.20%)
Jan 20, 2009 5.116 5.116 5.086 5.086 266 -0.68(-11.83%)
Jan 16, 2009 5.086 5.853 5.086 5.769 1,331 +0.19(+3.34%)
Jan 15, 2009 5.627 5.627 5.086 5.582 459 +0.39(+7.53%)
Jan 14, 2009 5.530 5.530 5.192 5.192 1,197 -0.45(-7.99%)
Jan 13, 2009 5.830 5.841 5.635 5.642 15,080 -0.18(-3.10%)
Jan 09, 2009 5.823 5.823 5.823 5.823 0 -0.00(-0.00%)
Jan 08, 2009 5.943 5.943 5.823 5.823 1,796 -0.11(-1.90%)
Jan 07, 2009 6.033 6.033 5.823 5.935 11,031 -0.21(-3.42%)
Jan 06, 2009 7.318 7.318 6.146 6.146 2,662 +0.25(+4.20%)
Jan 05, 2009 5.830 5.898 5.830 5.898 1,784 -0.15(-2.48%)
Jan 02, 2009 6.048 6.048 6.048 6.048 133 -0.86(-12.50%)
Dec 31, 2008 6.762 6.927 6.281 6.912 6,540 +0.15(+2.22%)
Dec 30, 2008 7.588 7.588 6.270 6.762 12,805 -0.75(-10.00%)
Dec 29, 2008 7.513 7.513 7.513 7.513 1,530 +0.00(+0.00%)
Dec 26, 2008 7.513 7.513 6.875 7.513 16,371 +0.52(+7.41%)
Dec 24, 2008 6.754 9.609 6.236 6.995 70,222 +0.83(+13.54%)
Dec 23, 2008 6.762 6.784 6.161 6.161 4,880 -0.10(-1.56%)
Dec 22, 2008 6.258 6.258 6.258 6.258 133 -0.35(-5.34%)
Dec 18, 2008 6.619 6.612 6.612 6.612 4,392 +0.04(+0.57%)
Dec 17, 2008 6.574 6.574 6.349 6.574 1,331 -0.20(-2.89%)
Dec 16, 2008 6.762 6.818 6.762 6.769 732 +0.20(+2.97%)
Dec 11, 2008 6.574 6.574 6.574 6.574 133 +0.00(+0.01%)
Dec 09, 2008 6.762 6.573 6.573 6.573 1,996 -0.19(-2.79%)
Dec 08, 2008 7.025 7.025 6.762 6.762 399 -0.58(-7.88%)
Dec 05, 2008 6.236 7.340 6.198 7.340 1,064 +0.41(+5.98%)
Dec 04, 2008 6.011 8.264 6.011 6.926 3,559 +0.92(+15.24%)
Dec 03, 2008 6.386 6.491 6.011 6.011 8,497 -0.42(-6.56%)
Dec 02, 2008 6.409 6.433 6.386 6.433 6,390 +0.01(+0.14%)
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.