Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.15	13.52	13.15	13.52	4,695	+0.38(+2.86%)
Nov 29, 2007	12.95	13.14	12.77	13.14	1,526	+0.29(+2.28%)
Nov 28, 2007	12.95	12.95	12.85	12.85	532	-0.11(-0.81%)
Nov 27, 2007	12.79	12.95	12.79	12.95	532	+0.01(+0.06%)
Nov 26, 2007	12.48	12.95	12.40	12.95	4,385	+0.00(+0.00%)
Nov 23, 2007	12.47	12.95	12.47	12.95	665	+0.19(+1.47%)
Nov 21, 2007	12.95	12.95	12.40	12.76	2,662	-0.20(-1.51%)
Nov 20, 2007	13.22	13.22	12.77	12.95	2,500	-0.35(-2.60%)
Nov 19, 2007	13.30	13.30	13.30	13.30	2,662	+0.06(+0.48%)
Nov 16, 2007	13.22	13.23	13.15	13.23	984	-0.03(-0.25%)
Nov 15, 2007	13.39	13.39	13.27	13.27	7,493	-0.08(-0.56%)
Nov 14, 2007	13.34	13.34	13.16	13.34	4,312	-0.17(-1.28%)
Nov 13, 2007	13.52	13.52	13.52	13.52	133	-0.18(-1.32%)
Nov 12, 2007	13.34	13.70	12.85	13.70	2,462	+0.17(+1.28%)
Nov 09, 2007	13.70	13.71	13.52	13.52	1,064	-0.17(-1.21%)
Nov 08, 2007	13.52	13.69	13.52	13.69	399	+0.00(+0.00%)
Nov 07, 2007	13.52	13.69	13.52	13.69	399	+0.01(+0.06%)
Nov 06, 2007	13.52	13.69	12.77	13.68	5,543	-0.01(-0.06%)
Nov 05, 2007	13.69	13.69	13.69	13.69	133	+0.00(+0.00%)
Nov 02, 2007	13.64	13.69	13.52	13.69	665	+0.02(+0.11%)
Nov 01, 2007	13.67	13.67	13.67	13.67	266	-0.02(-0.11%)
Oct 31, 2007	13.58	13.69	13.58	13.69	1,437	+0.17(+1.22%)
Oct 30, 2007	13.52	13.52	13.52	13.52	133	-0.05(-0.39%)
Oct 29, 2007	13.58	13.58	13.58	13.58	133	-0.02(-0.11%)
Oct 26, 2007	13.68	13.68	13.01	13.59	4,791	-0.09(-0.66%)
Oct 25, 2007	13.68	13.68	13.68	13.68	0	+0.00(+0.00%)
Oct 24, 2007	13.68	13.68	13.68	13.68	0	+0.00(+0.00%)
Oct 23, 2007	13.68	13.68	13.68	13.68	133	-0.01(-0.06%)
Oct 22, 2007	13.49	13.80	13.23	13.69	1,064	-0.11(-0.76%)
Oct 19, 2007	13.79	13.79	13.79	13.79	0	+0.00(+0.00%)
Oct 18, 2007	13.71	13.79	13.71	13.79	1,464	+0.05(+0.38%)
Oct 17, 2007	13.34	13.79	13.33	13.74	3,194	+0.03(+0.22%)
Oct 16, 2007	13.72	13.72	13.52	13.71	3,599	-0.01(-0.05%)
Oct 15, 2007	13.52	13.72	13.52	13.72	399	-0.36(-2.56%)
Oct 12, 2007	14.29	14.29	13.34	14.08	931	+0.19(+1.35%)
Oct 11, 2007	13.89	13.91	13.20	13.89	1,083	+0.04(+0.27%)
Oct 10, 2007	13.19	13.85	13.19	13.85	692	+0.03(+0.22%)
Oct 09, 2007	13.82	13.82	13.82	13.82	133	-0.04(-0.27%)
Oct 08, 2007	13.86	13.86	13.85	13.86	665	-0.02(-0.16%)
Oct 05, 2007	13.52	13.88	12.77	13.88	4,167	-0.19(-1.33%)
Oct 04, 2007	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Oct 03, 2007	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Oct 02, 2007	14.28	14.28	13.71	14.07	1,064	-0.20(-1.42%)
Oct 01, 2007	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Sep 28, 2007	13.52	14.28	13.35	14.28	875	+0.75(+5.56%)
Sep 27, 2007	13.65	14.28	13.04	13.52	5,386	-0.13(-0.94%)
Sep 26, 2007	13.52	13.65	13.52	13.65	532	+0.02(+0.17%)
Sep 25, 2007	13.16	13.63	12.98	13.63	3,331	+0.30(+2.22%)
Sep 24, 2007	13.71	13.71	13.33	13.33	1,796	-0.55(-3.98%)
Sep 21, 2007	13.71	13.89	13.34	13.89	7,693	+0.16(+1.16%)
Sep 20, 2007	14.03	14.03	13.73	13.73	798	-0.25(-1.79%)
Sep 19, 2007	14.04	14.04	13.74	13.98	692	-0.10(-0.74%)
Sep 18, 2007	13.78	14.08	13.78	14.08	2,662	+0.25(+1.80%)
Sep 17, 2007	13.79	13.83	13.71	13.83	665	-0.14(-0.98%)
Sep 14, 2007	13.78	13.97	13.15	13.97	4,871	+0.19(+1.36%)
Sep 13, 2007	13.76	13.78	13.76	13.78	399	-0.02(-0.16%)
Sep 12, 2007	13.52	13.80	13.52	13.80	332	+0.02(+0.11%)
Sep 11, 2007	13.88	13.88	13.52	13.79	1,224	-0.08(-0.54%)
Sep 10, 2007	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Sep 07, 2007	13.67	13.93	13.49	13.86	1,996	+0.04(+0.27%)
Sep 06, 2007	13.82	13.82	13.82	13.82	133	-0.04(-0.27%)
Sep 05, 2007	13.86	13.86	13.86	13.86	266	-0.04(-0.27%)

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.