Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2011	6.413	6.488	6.413	6.488	484	-0.12(-1.75%)
Mar 31, 2011	6.603	6.603	6.603	6.603	121	+0.02(+0.25%)
Mar 30, 2011	6.669	6.669	6.488	6.587	2,980	+0.06(+0.89%)
Mar 29, 2011	6.744	6.744	6.529	6.529	968	+0.08(+1.28%)
Mar 28, 2011	6.446	6.446	6.364	6.446	3,326	-0.12(-1.89%)
Mar 25, 2011	6.686	6.686	6.488	6.570	4,539	-0.20(-2.93%)
Mar 24, 2011	6.769	6.769	6.769	6.769	242	+0.31(+4.73%)
Mar 23, 2011	6.504	6.603	6.463	6.463	1,715	-0.07(-1.01%)
Mar 22, 2011	6.529	6.529	6.529	6.529	219	+0.02(+0.28%)
Mar 21, 2011	6.511	6.777	6.511	6.511	508	-0.25(-3.76%)
Mar 18, 2011	6.612	6.765	6.612	6.765	802	+0.19(+2.96%)
Mar 17, 2011	6.612	6.645	6.570	6.570	1,089	+0.00(+0.00%)
Mar 16, 2011	6.645	6.645	6.570	6.570	1,452	-0.21(-3.05%)
Mar 15, 2011	6.570	6.777	6.570	6.777	968	+0.01(+0.12%)
Mar 14, 2011	6.380	6.769	6.380	6.769	1,863	-0.04(-0.56%)
Mar 11, 2011	6.066	6.807	6.066	6.807	1,789	+0.09(+1.30%)
Mar 10, 2011	6.868	6.868	6.628	6.719	5,212	-0.26(-3.67%)
Mar 08, 2011	6.975	6.975	6.975	6.975	0	-0.08(-1.17%)
Mar 04, 2011	7.058	7.058	7.058	7.058	0	+0.03(+0.47%)
Mar 03, 2011	7.074	7.107	7.017	7.025	3,872	+0.17(+2.41%)

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.