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

Southern First Bancs (NQ: SFST )

28.98 -0.21 (-0.74%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 22, 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 (%)
Sep 30, 2008 8.978 9.166 7.919 8.565 1,469 -0.68(-7.32%)
Sep 29, 2008 7.889 9.241 7.513 9.241 7,076 +1.20(+14.95%)
Sep 26, 2008 7.926 8.039 7.926 8.039 2,302 -0.29(-3.43%)
Sep 25, 2008 8.325 8.325 8.325 8.325 1,317 -0.24(-2.81%)
Sep 24, 2008 8.264 8.640 8.264 8.565 4,367 +0.30(+3.64%)
Sep 23, 2008 8.264 8.264 8.264 8.264 1,888 -0.38(-4.35%)
Sep 22, 2008 8.077 8.640 8.039 8.640 2,941 +0.00(+0.00%)
Sep 19, 2008 8.640 8.640 8.640 8.640 3,993 +0.75(+9.52%)
Sep 18, 2008 7.889 7.889 7.889 7.889 532 -0.19(-2.32%)
Sep 17, 2008 8.077 8.077 8.077 8.077 2,555 -0.19(-2.27%)
Sep 15, 2008 8.302 8.264 8.264 8.264 5,989 +0.00(+0.00%)
Sep 11, 2008 8.264 8.264 8.264 8.264 2,262 -0.01(-0.09%)
Sep 08, 2008 8.452 8.272 8.272 8.272 798 +0.01(+0.09%)
Sep 05, 2008 8.264 8.272 8.264 8.265 3,008 +0.00(+0.00%)
Sep 04, 2008 8.257 8.264 8.077 8.264 1,701 +0.07(+0.82%)
Sep 02, 2008 8.122 8.197 8.197 8.197 1,064 -0.27(-3.19%)
Aug 29, 2008 8.505 8.505 8.264 8.467 865 +0.24(+2.92%)
Aug 26, 2008 8.227 8.227 8.227 8.227 0 -0.41(-4.78%)
Aug 25, 2008 8.918 8.918 8.422 8.640 826 -0.44(-4.88%)
Aug 22, 2008 9.083 9.083 9.083 9.083 332 +0.71(+8.43%)
Aug 20, 2008 9.143 8.377 8.377 8.377 8,784 +0.24(+2.95%)
Aug 18, 2008 8.137 8.137 8.137 8.137 0 -1.07(-11.59%)
Aug 15, 2008 9.204 9.204 9.204 9.204 266 +0.75(+8.89%)
Aug 13, 2008 9.016 8.452 8.452 8.452 11,845 -0.56(-6.25%)
Aug 12, 2008 8.633 9.016 8.633 9.016 669 +0.88(+10.76%)
Aug 11, 2008 8.264 8.264 8.140 8.140 931 -0.01(-0.15%)
Aug 08, 2008 8.152 8.152 8.152 8.152 0 +0.00(+0.00%)
Aug 07, 2008 8.264 8.264 8.114 8.152 4,313 -0.17(-1.99%)
Aug 06, 2008 8.317 8.317 8.317 8.317 419 -0.51(-5.79%)
Aug 05, 2008 8.828 8.828 8.828 8.828 0 +0.00(+0.00%)
Aug 04, 2008 8.963 9.023 8.828 8.828 1,996 -0.35(-3.77%)
Aug 01, 2008 9.745 9.745 9.174 9.174 4,795 -0.70(-7.08%)
Jul 31, 2008 9.925 9.925 9.016 9.872 399 +1.61(+19.45%)
Jul 30, 2008 8.219 8.264 8.189 8.264 1,593 +0.07(+0.82%)
Jul 29, 2008 8.197 8.993 8.197 8.197 399 +0.00(+0.00%)
Jul 28, 2008 8.264 8.355 8.197 8.197 1,308 -0.67(-7.54%)
Jul 25, 2008 8.866 8.866 8.866 8.866 0 +0.00(+0.00%)
Jul 24, 2008 8.843 8.866 8.843 8.866 407 +0.02(+0.25%)
Jul 23, 2008 8.843 8.843 8.843 8.843 0 +0.00(+0.00%)
Jul 22, 2008 8.843 8.843 8.843 8.843 0 +0.00(+0.00%)
Jul 21, 2008 8.835 8.843 8.377 8.843 2,795 -0.18(-2.00%)
Jul 18, 2008 8.993 9.023 8.993 9.023 931 +0.16(+1.78%)
Jul 17, 2008 8.290 8.866 8.290 8.866 3,095 -0.17(-1.91%)
Jul 16, 2008 7.904 9.767 7.904 9.038 4,855 +0.74(+8.97%)
Jul 15, 2008 8.618 8.640 7.739 8.295 6,045 +0.03(+0.36%)
Jul 14, 2008 7.708 8.597 7.708 8.264 3,021 +0.38(+4.76%)
Jul 11, 2008 7.889 7.889 7.889 7.889 665 +0.00(+0.00%)
Jul 10, 2008 7.919 7.919 7.889 7.889 2,568 +0.00(+0.00%)
Jul 09, 2008 7.914 7.914 7.889 7.889 867 -0.01(-0.10%)
Jul 08, 2008 7.889 7.917 7.889 7.896 692 +0.20(+2.54%)
Jul 07, 2008 7.438 7.701 7.400 7.701 1,996 +0.11(+1.49%)
Jul 04, 2008 7.581 7.588 7.581 7.588 798 +0.00(+0.00%)
Jul 03, 2008 7.581 7.588 7.581 7.588 798 +0.08(+1.00%)
Jul 02, 2008 7.971 8.219 7.400 7.513 16,658 -0.83(-9.91%)
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.