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 (%)
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%)
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.