Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	57.41	57.50	56.87	57.06	16,854	-0.82(-1.42%)
Feb 25, 2022	56.31	57.98	57.04	57.88	19,210	+1.69(+3.01%)
Feb 24, 2022	56.27	56.85	55.13	56.19	25,011	-0.88(-1.54%)
Feb 23, 2022	56.31	57.40	56.31	57.07	24,367	+0.86(+1.53%)
Feb 22, 2022	55.91	56.64	55.91	56.21	22,730	+0.46(+0.83%)
Feb 18, 2022				55.75	0	+0.73(+1.33%)
Feb 17, 2022	56.72	56.72	54.63	55.02	20,807	-1.37(-2.43%)
Feb 16, 2022	56.72	56.76	55.27	56.39	30,476	-0.73(-1.28%)
Feb 15, 2022	57.21	57.38	56.75	57.12	15,165	+0.59(+1.04%)
Feb 14, 2022	56.94	61.84	56.41	56.53	13,570	-0.38(-0.67%)
Feb 11, 2022	56.10	57.45	56.10	56.91	31,916	+0.39(+0.69%)
Feb 10, 2022	57.98	57.98	56.25	56.52	21,788	-1.83(-3.14%)
Feb 09, 2022	59.65	59.98	57.90	58.35	15,393	-1.21(-2.03%)
Feb 08, 2022	58.47	59.97	58.47	59.56	19,906	+1.04(+1.78%)
Feb 07, 2022	58.61	58.72	57.92	58.52	15,494	+0.09(+0.15%)
Feb 04, 2022	58.23	58.59	57.29	58.43	28,665	+0.27(+0.46%)
Feb 03, 2022	57.24		57.08	58.16	23,756	+0.34(+0.59%)
Feb 02, 2022	58.82	58.82	57.65	57.82	15,261	-1.15(-1.95%)
Feb 01, 2022	58.90	58.99	57.97	58.97	23,982	+0.37(+0.63%)
Jan 31, 2022	58.71			58.60	26,226	-0.56(-0.95%)
Jan 28, 2022	60.49	60.49	58.41	59.16	15,837	-1.54(-2.54%)
Jan 27, 2022	58.98	60.83	58.98	60.70	41,806	+1.85(+3.14%)
Jan 26, 2022	60.65	61.80	57.75	58.85	26,469	-1.90(-3.13%)
Jan 25, 2022	59.72	61.59	58.91	60.75	44,332	+0.77(+1.28%)
Jan 24, 2022	57.74	60.30	57.74	59.98	26,057	+1.47(+2.51%)
Jan 21, 2022	58.17	60.00	57.67	58.51	46,230	-0.40(-0.68%)
Jan 20, 2022	60.58	60.59	58.61	58.91	26,992	-1.09(-1.82%)
Jan 19, 2022	60.36	61.12	60.00	60.00	16,789	-1.14(-1.86%)
Jan 18, 2022	62.38	62.38	61.11	61.14	13,681	-1.51(-2.41%)
Jan 14, 2022				62.65	0	+0.16(+0.26%)
Jan 13, 2022	62.35	62.88	61.50	62.49	32,013	+0.63(+1.02%)
Jan 12, 2022	62.80	62.93	61.64	61.86	33,395	-1.13(-1.79%)
Jan 11, 2022	63.42	63.42	62.03	62.99	20,162	-0.61(-0.96%)
Jan 10, 2022	64.74	65.05	63.21	63.60	20,217	-1.42(-2.18%)
Jan 07, 2022	64.74	65.38	64.41	65.02	12,554	+0.19(+0.29%)
Jan 06, 2022	63.82	65.10	63.82	64.83	8,223	+1.01(+1.58%)
Jan 05, 2022	64.44	65.10	63.68	63.82	9,626	-0.38(-0.59%)
Jan 04, 2022	64.45	64.55	63.80	64.20	7,794	+0.01(+0.02%)
Jan 03, 2022	63.33	64.19	62.29	64.19	20,584	+1.70(+2.72%)
Dec 31, 2021	62.00	63.36	61.97	62.49	19,144	-0.33(-0.53%)
Dec 30, 2021	63.00	63.96	62.13	62.82	13,247	-0.57(-0.90%)
Dec 29, 2021	63.73	64.17	62.92	63.39	8,484	-0.34(-0.53%)
Dec 28, 2021	64.18	64.72	63.37	63.73	10,557	-0.48(-0.75%)
Dec 27, 2021	63.30	64.31	62.27	64.21	27,235	+1.47(+2.34%)
Dec 23, 2021	62.67	63.55	60.02	62.74	20,726	+0.55(+0.88%)
Dec 22, 2021	61.41	62.19	60.92	62.19	16,922	+0.75(+1.22%)
Dec 21, 2021	60.45	62.66	59.69	61.44	29,321	+1.41(+2.35%)
Dec 20, 2021	62.04	62.04	59.28	60.03	31,365	-3.24(-5.12%)
Dec 17, 2021	60.00	64.05	58.39	63.27	125,867	+3.44(+5.75%)
Dec 16, 2021	60.36	61.30	59.62	59.83	15,411	+0.23(+0.39%)
Dec 15, 2021	59.37	60.50	58.06	59.60	28,959	+0.89(+1.52%)
Dec 14, 2021	58.98	60.20	58.40	58.71	19,220	-0.76(-1.28%)
Dec 13, 2021	60.32	60.32	59.00	59.47	16,784	-0.38(-0.63%)
Dec 10, 2021	59.40	60.47	58.07	59.85	35,282	+1.03(+1.75%)
Dec 09, 2021	60.10	60.17	58.77	58.82	14,645	-1.44(-2.39%)
Dec 08, 2021	60.42	60.80	59.74	60.26	12,731	-0.18(-0.30%)
Dec 07, 2021	61.65	62.07	60.37	60.44	21,662	-0.60(-0.98%)
Dec 06, 2021	60.13	61.77	60.13	61.04	22,666	+1.29(+2.16%)
Dec 03, 2021	61.60	61.90	59.50	59.75	24,849	-1.90(-3.08%)
Dec 02, 2021	59.71	61.97	59.71	61.65	11,675	+2.49(+4.21%)

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.