Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.00	18.00	18.00	18.00	100	+0.00(+0.00%)
Apr 28, 2015	17.96	18.00	18.00	18.00	50	+0.23(+1.29%)
Apr 27, 2015	17.55	17.78	17.51	17.77	1,102	-0.12(-0.67%)
Apr 24, 2015	17.98	18.00	17.02	17.89	4,478	-0.01(-0.06%)
Apr 23, 2015	18.00	18.24	17.82	17.90	2,941	+0.39(+2.23%)
Apr 21, 2015	17.76	17.51	17.51	17.51	4,600	-0.24(-1.35%)
Apr 20, 2015	17.73	17.75	17.73	17.75	1,271	-0.49(-2.69%)
Apr 17, 2015	18.24	18.24	18.24	18.24	120	+0.18(+1.00%)
Apr 15, 2015	17.50	18.06	18.06	18.06	1	+0.56(+3.20%)
Apr 14, 2015	18.35	18.35	17.50	17.50	2,399	-0.71(-3.90%)
Apr 13, 2015	17.46	18.21	17.40	18.21	7,438	+0.98(+5.69%)
Apr 09, 2015	17.20	17.23	17.23	17.23	14	+0.03(+0.17%)
Apr 08, 2015	17.20	17.20	17.20	17.20	505	+0.20(+1.18%)
Apr 07, 2015	17.00	17.08	16.95	17.00	2,188	-0.00(-0.01%)
Apr 02, 2015	17.10	17.00	17.00	17.00	5,100	+0.00(+0.01%)
Apr 01, 2015	17.00	17.00	16.90	17.00	3,523	+0.00(+0.00%)
Mar 31, 2015	17.00	17.21	16.90	17.00	1,574	+0.00(+0.00%)
Mar 30, 2015	17.24	17.24	17.00	17.00	540	+0.02(+0.12%)
Mar 26, 2015	16.98	16.98	16.98	16.98	1	-0.19(-1.11%)
Mar 25, 2015	17.00	17.17	17.00	17.17	1,015	-0.03(-0.17%)
Mar 24, 2015	17.00	17.20	17.00	17.20	2,908	+0.20(+1.18%)
Mar 23, 2015	17.03	17.03	17.00	17.00	1,010	-0.03(-0.18%)
Mar 20, 2015	17.10	17.25	17.03	17.03	2,426	+0.01(+0.06%)
Mar 18, 2015	17.01	17.02	17.02	17.02	136	+0.02(+0.12%)
Mar 17, 2015	17.00	17.00	17.00	17.00	3,324	+0.05(+0.29%)
Mar 16, 2015	16.90	17.09	16.90	16.95	1,910	-0.05(-0.29%)
Mar 13, 2015	16.99	17.00	16.99	17.00	3,483	+0.05(+0.29%)
Mar 12, 2015	16.95	16.96	16.94	16.95	9,604	+0.00(+0.00%)
Mar 11, 2015	16.93	17.00	16.90	16.95	3,350	+0.20(+1.19%)
Mar 10, 2015	16.75	16.75	16.75	16.75	10,460	+0.02(+0.12%)
Mar 09, 2015	16.95	17.00	16.60	16.73	23,358	+0.13(+0.78%)
Mar 05, 2015	16.26	16.60	16.60	16.60	27	-0.28(-1.66%)
Mar 04, 2015	16.85	16.88	17.00	16.88	228	-0.12(-0.71%)
Mar 03, 2015	16.80	17.00	16.79	17.00	4,730	+0.10(+0.59%)
Mar 02, 2015	16.75	16.90	16.52	16.90	2,620	+0.62(+3.81%)
Feb 27, 2015	16.28	16.28	16.28	16.28	160	+0.03(+0.18%)
Feb 26, 2015	16.75	16.80	16.00	16.25	4,765	-0.55(-3.27%)
Feb 25, 2015	16.80	16.80	16.80	16.80	350	+0.00(+0.00%)
Feb 24, 2015	16.80	16.80	16.80	16.80	142	-0.05(-0.30%)
Feb 23, 2015	16.77	17.25	16.77	16.85	3,156	+0.05(+0.30%)
Feb 20, 2015	16.80	16.80	16.80	16.80	218	-0.02(-0.12%)
Feb 18, 2015	16.82	16.82	16.82	16.82	500	-0.08(-0.47%)
Feb 17, 2015	17.30	17.30	16.75	16.90	6,175	-0.30(-1.74%)
Feb 13, 2015	17.62	17.20	17.20	17.20	200	-0.42(-2.38%)
Feb 12, 2015	17.62	17.62	17.62	17.62	350	+0.55(+3.22%)
Feb 11, 2015	17.70	17.70	17.07	17.07	200	-0.01(-0.08%)
Feb 10, 2015	17.19	17.26	17.08	17.08	738	+0.05(+0.28%)
Feb 09, 2015	17.01	17.04	17.01	17.04	601	-0.23(-1.33%)
Feb 05, 2015	17.03	17.26	17.26	17.26	29	-0.22(-1.24%)
Feb 04, 2015	17.45	17.50	17.45	17.48	928	-0.01(-0.06%)
Feb 03, 2015	17.97	17.97	17.25	17.49	2,528	-0.01(-0.06%)

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.