Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.22	10.44	10.16	10.29	6,548	-0.33(-3.11%)
Dec 28, 2007	10.29	10.62	10.14	10.62	6,891	+0.42(+4.12%)
Dec 27, 2007	10.32	10.48	10.20	10.20	5,075	-0.26(-2.51%)
Dec 26, 2007	10.44	10.52	10.37	10.47	6,065	-0.05(-0.43%)
Dec 24, 2007	10.89	10.89	10.44	10.51	42,800	-0.20(-1.82%)
Dec 21, 2007	11.00	11.08	10.52	10.71	6,869	-0.38(-3.39%)
Dec 20, 2007	12.37	12.37	10.90	11.08	16,464	-1.10(-9.06%)
Dec 19, 2007	12.12	12.20	11.46	12.19	6,987	-0.29(-2.29%)
Dec 18, 2007	12.70	12.77	12.21	12.47	2,568	-0.16(-1.25%)
Dec 17, 2007	12.62	12.77	12.22	12.63	2,216	+0.02(+0.18%)
Dec 14, 2007	12.70	12.77	12.58	12.61	3,460	+0.02(+0.18%)
Dec 13, 2007	12.77	12.77	12.25	12.58	4,924	-0.19(-1.47%)
Dec 12, 2007	12.25	12.77	12.25	12.77	1,610	+0.03(+0.24%)
Dec 11, 2007	12.21	12.77	11.72	12.74	5,590	+0.35(+2.79%)
Dec 10, 2007	13.34	13.34	12.13	12.40	10,182	-1.24(-9.09%)
Dec 07, 2007	13.26	13.64	13.07	13.64	10,224	+0.34(+2.54%)
Dec 06, 2007	12.96	13.31	12.92	13.30	8,784	+0.60(+4.73%)
Dec 05, 2007	13.01	13.07	12.70	12.70	2,528	-0.82(-6.06%)
Dec 04, 2007	13.22	13.52	13.22	13.52	1,683	-0.01(-0.06%)
Dec 03, 2007	13.40	13.52	13.04	13.52	2,395	+0.01(+0.06%)
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%)

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.