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

Southern First Bancs (NQ: SFST )

25.70 -0.12 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 6.213 6.213 6.198 6.198 399 +0.19(+3.13%)
Apr 29, 2010 6.071 6.071 6.011 6.011 399 -0.63(-9.50%)
Apr 26, 2010 6.642 6.642 6.642 6.642 0 +0.30(+4.74%)
Apr 22, 2010 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Apr 21, 2010 6.574 6.574 6.341 6.341 2,795 +0.14(+2.30%)
Apr 20, 2010 6.198 6.198 6.183 6.198 2,110 +0.00(+0.00%)
Apr 19, 2010 6.198 6.206 6.198 6.198 399 +0.19(+3.13%)
Apr 16, 2010 6.011 6.011 6.011 6.011 1,264 -0.08(-1.23%)
Apr 15, 2010 6.067 6.086 6.048 6.086 1,104 +0.00(+0.00%)
Apr 13, 2010 6.086 6.086 6.086 6.086 0 -0.04(-0.61%)
Apr 12, 2010 6.131 6.131 6.086 6.123 1,996 +0.04(+0.62%)
Apr 05, 2010 6.086 6.086 6.086 6.086 0 +0.08(+1.25%)
Apr 01, 2010 6.011 6.011 6.011 6.011 133 -0.08(-1.23%)
Mar 31, 2010 6.063 6.086 6.063 6.086 266 +0.28(+4.79%)
Mar 30, 2010 6.180 6.180 5.635 5.808 5,186 +0.32(+5.89%)
Mar 29, 2010 5.868 5.973 5.409 5.485 9,408 -0.53(-8.75%)
Mar 26, 2010 5.845 6.011 5.823 6.011 3,588 -0.18(-2.91%)
Mar 25, 2010 6.003 6.191 5.995 6.191 22,042 +0.37(+6.32%)
Mar 22, 2010 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 18, 2010 5.823 5.823 5.823 5.823 0 -0.14(-2.27%)
Mar 16, 2010 5.958 5.958 5.958 5.958 0 +0.29(+5.03%)
Mar 15, 2010 5.680 5.680 5.672 5.672 4,126 -0.09(-1.56%)
Mar 10, 2010 5.763 5.763 5.763 5.763 0 +0.13(+2.27%)
Mar 09, 2010 5.447 5.635 5.447 5.635 7,986 +0.14(+2.46%)
Mar 05, 2010 5.500 5.500 5.500 5.500 0 +0.05(+0.97%)
Mar 04, 2010 5.447 5.447 5.447 5.447 161 +0.00(+0.00%)
Mar 02, 2010 5.447 5.447 5.447 5.447 399 -0.00(-0.00%)
Mar 01, 2010 5.447 5.447 5.447 5.447 931 +0.00(+0.00%)
Feb 26, 2010 5.451 5.451 5.447 5.447 13,176 -0.05(-0.96%)
Feb 24, 2010 5.447 5.500 5.500 5.500 1,197 +0.05(+0.97%)
Feb 23, 2010 5.447 5.447 5.447 5.447 1,331 -0.18(-3.20%)
Feb 22, 2010 5.522 5.635 5.522 5.627 919 +0.11(+1.90%)
Feb 19, 2010 5.522 5.522 5.522 5.522 133 +0.00(+0.00%)
Feb 18, 2010 5.522 5.522 5.522 5.522 3,993 -0.07(-1.21%)
Feb 16, 2010 5.522 5.590 5.590 5.590 1,197 +0.07(+1.22%)
Feb 12, 2010 5.522 5.522 5.522 5.522 3,460 +0.00(+0.00%)
Feb 09, 2010 5.522 5.522 5.522 5.522 1,197 -0.14(-2.52%)
Feb 08, 2010 5.526 5.665 5.522 5.665 2,556 -0.01(-0.13%)
Feb 02, 2010 5.672 5.672 5.672 5.672 798 +0.00(+0.00%)
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.