Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.67	27.16	26.29	26.94	18,524	+0.58(+2.20%)
Sep 28, 2023	26.68	26.68	26.17	26.36	8,805	+0.28(+1.07%)
Sep 27, 2023	26.41	26.41	25.94	26.08	14,528	-0.06(-0.23%)
Sep 26, 2023	26.64	26.64	26.12	26.14	12,201	-0.69(-2.57%)
Sep 25, 2023	26.25	26.85	26.50	26.83	12,373	+0.37(+1.40%)
Sep 22, 2023	26.83	26.87	26.30	26.46	18,602	-0.46(-1.71%)
Sep 21, 2023	26.90	27.55	26.57	26.92	14,255	-0.22(-0.81%)
Sep 20, 2023	26.97	27.35	26.95	27.14	17,593	+0.36(+1.34%)
Sep 19, 2023	27.26	27.26	26.66	26.78	20,048	-0.70(-2.55%)
Sep 18, 2023	27.51	27.90	27.27	27.48	21,204	+0.02(+0.07%)
Sep 15, 2023	28.61	28.61	27.00	27.46	112,742	-1.17(-4.09%)
Sep 14, 2023	28.32	28.68	28.25	28.63	13,999	+0.67(+2.40%)
Sep 13, 2023	27.76	28.30	27.67	27.96	13,865	+0.40(+1.45%)
Sep 12, 2023	27.55	27.63	27.50	27.56	9,838	-0.21(-0.76%)
Sep 11, 2023	28.37	28.60	27.65	27.77	14,899	-0.59(-2.08%)
Sep 08, 2023	28.00	28.36	28.00	28.36	12,764	+0.36(+1.29%)
Sep 07, 2023	27.90	28.07	27.75	28.00	48,758	+0.05(+0.18%)
Sep 06, 2023	28.67	28.84	27.95	27.95	17,628	-0.88(-3.05%)
Sep 05, 2023	28.82	29.00	28.76	28.83	15,879	-0.24(-0.83%)
Sep 01, 2023	28.26	29.07	28.26	29.07	12,765	+0.96(+3.42%)
Aug 31, 2023	28.29	28.39	27.99	28.11	23,113	+0.11(+0.39%)
Aug 30, 2023	28.07	28.08	27.87	28.00	22,226	-0.20(-0.71%)
Aug 29, 2023	28.24	28.31	28.10	28.20	28,083	+0.15(+0.53%)
Aug 28, 2023	28.72	28.72	28.05	28.05	10,093	-0.07(-0.25%)
Aug 25, 2023	28.59	28.63	28.03	28.12	26,236	-0.39(-1.37%)
Aug 24, 2023	28.56	29.00	28.25	28.51	10,594	-0.16(-0.56%)
Aug 23, 2023	28.26	28.82	28.25	28.67	10,369	+0.15(+0.53%)
Aug 22, 2023	28.44	28.71	28.25	28.52	13,955	+0.02(+0.07%)
Aug 21, 2023	28.45	28.52	28.07	28.50	14,963	+0.21(+0.74%)
Aug 18, 2023	27.80	28.51	27.80	28.29	11,544	+0.18(+0.64%)
Aug 17, 2023	27.71	28.11	27.71	28.11	5,944	+0.10(+0.36%)
Aug 16, 2023	27.99	28.30	27.76	28.01	10,847	+0.01(+0.04%)
Aug 15, 2023	28.50	28.50	27.81	28.00	12,375	-0.55(-1.93%)
Aug 14, 2023	28.91	29.00	28.23	28.55	16,198	-0.66(-2.26%)
Aug 11, 2023	29.14	29.21	29.01	29.21	9,520	+0.33(+1.14%)
Aug 10, 2023	29.31	29.35	28.68	28.88	12,724	-0.43(-1.47%)
Aug 09, 2023	29.51	29.55	29.23	29.31	12,069	-0.54(-1.81%)
Aug 08, 2023	29.38	29.85	29.20	29.85	11,479	-0.05(-0.17%)
Aug 07, 2023	30.21	30.21	29.32	29.90	13,576	+0.06(+0.20%)
Aug 04, 2023	30.26	30.51	29.83	29.84	15,180	+0.03(+0.10%)
Aug 03, 2023	30.07	30.07	29.60	29.81	10,577	+0.10(+0.34%)
Aug 02, 2023	29.18	29.75	29.11	29.71	15,560	-0.13(-0.44%)
Aug 01, 2023	30.40	30.40	29.32	29.84	11,400	-0.34(-1.13%)
Jul 31, 2023	30.40	30.40	29.52	30.18	14,192	+0.13(+0.43%)
Jul 28, 2023	29.44	30.05	29.44	30.05	11,551	+0.76(+2.59%)
Jul 27, 2023	29.86	30.42	28.35	29.29	33,878	-0.26(-0.88%)
Jul 26, 2023	28.57	30.10	28.57	29.55	15,065	+1.28(+4.53%)
Jul 25, 2023	29.14	29.16	28.12	28.27	22,958	-0.47(-1.64%)
Jul 24, 2023	28.43	29.27	28.16	28.74	21,892	+0.55(+1.95%)
Jul 21, 2023	28.80	28.80	27.48	28.19	16,363	-0.61(-2.12%)
Jul 20, 2023	28.65	28.88	28.05	28.80	18,141	-0.07(-0.24%)
Jul 19, 2023	27.70	29.00	27.34	28.87	18,324	+1.17(+4.22%)
Jul 18, 2023	26.37	27.72	26.05	27.70	18,982	+2.27(+8.93%)
Jul 17, 2023	24.72	25.68	24.55	25.43	59,511	+0.59(+2.38%)
Jul 14, 2023	25.13	25.31	24.50	24.84	11,942	-0.14(-0.56%)
Jul 13, 2023	25.10	25.25	24.63	24.98	22,726	-0.04(-0.16%)
Jul 12, 2023	25.44	25.69	24.86	25.02	16,039	+0.09(+0.36%)
Jul 11, 2023	24.83	25.02	24.66	24.93	10,802	+0.02(+0.08%)
Jul 10, 2023	25.00	25.78	23.70	24.91	11,879	-0.01(-0.04%)
Jul 07, 2023	24.37	25.29	24.37	24.92	53,601	+0.70(+2.89%)
Jul 06, 2023	24.56	24.56	23.78	24.22	13,500	-0.57(-2.30%)
Jul 05, 2023	24.88	25.03	24.68	24.79	16,776	-0.39(-1.55%)

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.