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

Southern First Bancs (NQ: SFST )

27.83 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2012 7.345 7.327 7.327 7.327 1,210 -0.26(-3.47%)
Jul 27, 2012 7.536 7.591 7.382 7.591 19,901 +0.05(+0.60%)
Jul 26, 2012 7.318 7.545 7.318 7.545 3,322 +0.23(+3.11%)
Jul 25, 2012 7.364 7.364 7.273 7.318 5,079 -0.39(-5.01%)
Jul 24, 2012 7.627 7.705 7.627 7.705 2,420 +0.10(+1.25%)
Jul 23, 2012 7.609 7.609 7.609 7.609 330 -0.03(-0.36%)
Jul 20, 2012 7.636 7.636 7.636 7.636 1,082 +0.32(+4.35%)
Jul 19, 2012 7.509 7.509 7.318 7.318 2,274 -0.39(-5.01%)
Jul 18, 2012 7.909 7.909 7.705 7.705 1,210 +0.11(+1.50%)
Jul 16, 2012 7.591 7.591 7.591 7.591 330 +0.05(+0.72%)
Jul 13, 2012 7.536 7.536 7.536 7.536 110 +0.13(+1.72%)
Jul 11, 2012 7.391 7.409 7.409 7.409 660 +0.06(+0.87%)
Jul 10, 2012 7.328 7.355 7.328 7.345 695 -0.31(-4.04%)
Jul 09, 2012 7.655 7.655 7.655 7.655 110 -0.06(-0.82%)
Jul 06, 2012 7.718 7.718 7.709 7.718 525 -0.05(-0.59%)
Jul 05, 2012 7.764 7.764 7.764 7.764 220 +0.04(+0.47%)
Jun 29, 2012 7.455 7.727 7.382 7.727 330 +0.45(+6.25%)
Jun 28, 2012 7.309 7.309 7.273 7.273 330 -0.19(-2.56%)
Jun 27, 2012 7.427 7.636 7.427 7.464 330 +0.08(+1.11%)
Jun 26, 2012 7.318 7.409 7.273 7.382 2,861 +0.11(+1.50%)
Jun 25, 2012 7.373 7.373 7.273 7.273 2,428 -0.09(-1.23%)
Jun 22, 2012 7.355 7.773 7.309 7.364 2,622 +0.09(+1.25%)
Jun 21, 2012 7.318 7.318 7.273 7.273 1,092 +0.00(+0.00%)
Jun 19, 2012 7.273 7.273 7.273 7.273 2,530 +0.00(+0.00%)
Jun 18, 2012 7.300 7.300 7.273 7.273 1,574 +0.00(+0.00%)
Jun 12, 2012 7.273 7.273 7.273 7.273 1,210 +0.00(+0.00%)
Jun 11, 2012 7.409 7.409 7.273 7.273 220 -0.13(-1.72%)
Jun 08, 2012 7.400 7.400 7.400 7.400 242 +0.13(+1.75%)
Jun 07, 2012 7.273 7.273 7.273 7.273 110 +0.00(+0.00%)
Jun 05, 2012 7.273 7.273 7.273 7.273 4,290 +0.07(+0.95%)
Jun 04, 2012 7.718 7.718 7.091 7.205 4,538 -0.56(-7.20%)
Jun 01, 2012 7.764 7.764 7.764 7.764 514 -0.01(-0.12%)
May 30, 2012 7.773 7.773 7.773 7.773 0 +0.00(+0.00%)
May 29, 2012 7.791 7.791 7.773 7.773 4,400 -0.12(-1.50%)
May 25, 2012 7.773 7.891 7.773 7.891 3,459 +0.12(+1.52%)
May 24, 2012 7.800 7.836 7.773 7.773 660 +0.00(+0.00%)
May 23, 2012 7.782 7.841 7.773 7.773 8,209 -0.01(-0.12%)
May 22, 2012 7.955 7.955 7.782 7.782 535 -0.17(-2.17%)
May 21, 2012 7.864 7.991 7.864 7.955 792 +0.16(+2.03%)
May 18, 2012 7.796 7.796 7.796 7.796 292 -0.38(-4.61%)
May 17, 2012 8.100 8.173 8.100 8.173 5,392 +0.49(+6.39%)
May 16, 2012 7.764 7.764 7.682 7.682 1,095 -0.35(-4.41%)
May 15, 2012 8.036 8.036 8.036 8.036 434 +0.19(+2.43%)
May 14, 2012 7.864 7.864 7.845 7.845 665 -0.15(-1.82%)
May 11, 2012 7.818 8.000 7.818 7.991 6,502 -0.01(-0.07%)
May 10, 2012 7.736 8.000 7.736 7.996 4,617 +0.27(+3.48%)
May 09, 2012 7.982 7.982 7.727 7.727 546 -0.45(-5.55%)
May 08, 2012 8.000 8.182 8.000 8.182 1,061 +0.19(+2.39%)
May 07, 2012 7.982 8.000 7.982 7.991 3,080 +0.17(+2.21%)
May 04, 2012 7.818 7.818 7.818 7.818 176 +0.00(+0.00%)
May 03, 2012 7.818 7.818 7.818 7.818 990 +0.00(+0.00%)
May 02, 2012 7.773 7.818 7.773 7.818 1,048 +0.03(+0.35%)
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.