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

Southern First Bancs (NQ: SFST )

29.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2011 6.496 7.025 6.496 7.025 4,958 +0.21(+3.03%)
Jun 29, 2011 6.843 6.843 6.818 6.818 242 +0.08(+1.23%)
Jun 28, 2011 6.463 6.859 6.331 6.736 24,252 +0.12(+1.88%)
Jun 27, 2011 6.661 6.769 6.612 6.612 2,190 -0.12(-1.84%)
Jun 24, 2011 6.653 6.736 6.653 6.736 389 +0.00(+0.00%)
Jun 23, 2011 6.736 6.736 6.736 6.736 363 +0.07(+0.99%)
Jun 22, 2011 6.248 6.669 6.248 6.669 1,385 -0.04(-0.62%)
Jun 21, 2011 6.529 6.711 6.322 6.711 4,343 +0.42(+6.70%)
Jun 20, 2011 6.289 6.289 6.289 6.289 121 -0.02(-0.26%)
Jun 17, 2011 6.182 6.322 6.050 6.306 2,158 -0.02(-0.26%)
Jun 16, 2011 6.405 6.446 6.306 6.322 2,347 -0.37(-5.56%)
Jun 15, 2011 6.686 6.694 6.438 6.694 1,706 +0.17(+2.66%)
Jun 14, 2011 6.570 6.570 6.488 6.521 484 +0.12(+1.81%)
Jun 13, 2011 6.215 6.450 6.215 6.405 1,839 -0.21(-3.12%)
Jun 09, 2011 6.603 6.612 6.612 6.612 1,089 +0.00(+0.00%)
Jun 08, 2011 6.612 6.694 6.240 6.612 2,064 +0.00(+0.00%)
Jun 07, 2011 6.025 6.612 6.025 6.612 1,134 +0.08(+1.26%)
Jun 06, 2011 6.529 6.612 6.529 6.529 0 +0.08(+1.28%)
Jun 03, 2011 6.612 6.628 6.446 6.446 3,240 -0.17(-2.50%)
May 23, 2011 6.612 6.612 6.612 6.612 484 -0.12(-1.84%)
May 18, 2011 6.736 6.736 6.736 6.736 0 +0.04(+0.62%)
May 17, 2011 6.694 6.694 6.694 6.694 726 +0.00(+0.00%)
May 16, 2011 6.446 6.694 6.446 6.694 3,533 +0.17(+2.53%)
May 12, 2011 6.529 6.529 6.529 6.529 0 +0.24(+3.81%)
May 11, 2011 6.306 6.306 6.289 6.289 242 -0.14(-2.18%)
May 06, 2011 6.430 6.430 6.430 6.430 121 -0.16(-2.38%)
Apr 29, 2011 6.347 6.587 6.587 6.587 5,929 +0.26(+4.05%)
Apr 28, 2011 6.537 6.545 6.331 6.331 2,418 -0.28(-4.25%)
Apr 26, 2011 6.612 6.612 6.612 6.612 0 +0.23(+3.63%)
Apr 25, 2011 6.388 6.388 6.380 6.380 1,044 -0.11(-1.66%)
Apr 21, 2011 6.405 6.488 6.405 6.488 484 +0.04(+0.64%)
Apr 20, 2011 6.446 6.446 6.446 6.446 1,028 +0.04(+0.65%)
Apr 19, 2011 6.405 6.405 6.405 6.405 605 -0.09(-1.40%)
Apr 15, 2011 6.496 6.496 6.496 6.496 0 +0.01(+0.13%)
Apr 13, 2011 6.488 6.488 6.488 6.488 0 +0.12(+1.95%)
Apr 12, 2011 6.364 6.364 6.364 6.364 121 +0.02(+0.26%)
Apr 11, 2011 6.347 6.347 6.347 6.347 121 -0.10(-1.54%)
Apr 08, 2011 6.446 6.446 6.438 6.446 1,229 +0.04(+0.65%)
Apr 07, 2011 6.364 6.405 6.339 6.405 5,445 -0.03(-0.51%)
Apr 06, 2011 6.438 6.438 6.438 6.438 211 +0.01(+0.13%)
Apr 05, 2011 6.364 6.430 6.364 6.430 1,846 +0.09(+1.43%)
Apr 04, 2011 6.339 6.347 6.339 6.339 1,349 -0.15(-2.29%)
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.