Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.36	22.65	22.28	22.65	6,408	+0.08(+0.35%)
Jan 28, 2016	22.02	22.60	22.02	22.57	6,652	+0.38(+1.71%)
Jan 27, 2016	22.59	22.59	22.02	22.19	8,042	-0.22(-0.98%)
Jan 26, 2016	22.41	22.41	21.61	22.41	5,172	+0.40(+1.82%)
Jan 25, 2016	22.17	22.18	21.77	22.01	4,979	+0.10(+0.46%)
Jan 22, 2016	21.85	21.99	21.80	21.91	2,962	-0.06(-0.27%)
Jan 21, 2016	22.38	22.38	21.42	21.97	2,084	+0.07(+0.32%)
Jan 20, 2016	22.41	22.54	21.30	21.90	23,503	-1.10(-4.78%)
Jan 19, 2016	23.10	23.10	22.60	23.00	1,385	+0.38(+1.68%)
Jan 15, 2016	23.43	22.62	22.62	22.62	5,400	-1.03(-4.36%)
Jan 14, 2016	23.70	24.16	23.07	23.65	6,205	+0.24(+1.03%)
Jan 13, 2016	23.80	24.19	23.25	23.41	10,798	-0.39(-1.64%)
Jan 12, 2016	23.80	23.99	23.30	23.80	4,242	+0.22(+0.93%)
Jan 11, 2016	23.80	24.20	23.06	23.58	9,558	-0.22(-0.92%)
Jan 08, 2016	24.21	24.60	23.10	23.80	19,195	+0.31(+1.32%)
Jan 07, 2016	23.11	24.23	21.92	23.49	25,637	+0.49(+2.13%)
Jan 06, 2016	21.93	23.10	21.93	23.00	9,226	+1.34(+6.19%)
Jan 05, 2016	22.00	22.90	21.66	21.66	4,037	-1.04(-4.58%)
Jan 04, 2016	22.70	22.95	22.70	22.70	9,771	+0.00(+0.00%)
Dec 31, 2015	22.09	22.70	22.70	22.70	600	+0.70(+3.18%)
Dec 30, 2015	21.59	22.00	21.21	22.00	10,991	+0.18(+0.82%)
Dec 29, 2015	21.50	22.08	21.45	21.82	7,697	+0.21(+0.97%)
Dec 28, 2015	22.68	22.68	21.27	21.61	7,995	-0.23(-1.05%)
Dec 24, 2015	22.01	21.84	21.84	21.84	3,900	+0.00(+0.00%)
Dec 23, 2015	21.80	21.84	21.80	21.84	603	-0.03(-0.15%)
Dec 22, 2015	22.11	22.18	21.50	21.87	5,120	+0.24(+1.12%)
Dec 21, 2015	21.90	22.08	21.45	21.63	20,194	-0.23(-1.05%)
Dec 18, 2015	21.85	22.26	21.85	21.86	6,180	+0.01(+0.05%)
Dec 17, 2015	22.00	22.05	21.85	21.85	2,976	-0.13(-0.59%)
Dec 16, 2015	21.69	22.00	21.69	21.98	1,069	+0.16(+0.73%)
Dec 14, 2015	21.50	21.82	21.82	21.82	800	+0.41(+1.91%)
Dec 11, 2015	21.72	21.72	21.41	21.41	824	+0.03(+0.14%)
Dec 10, 2015	21.38	21.38	21.38	21.38	434	-0.15(-0.70%)
Dec 09, 2015	21.55	21.63	21.51	21.53	1,683	-0.18(-0.83%)
Dec 08, 2015	21.91	22.00	21.51	21.71	4,353	+0.20(+0.93%)
Dec 07, 2015	21.70	21.70	21.50	21.51	2,241	-0.49(-2.23%)
Dec 04, 2015	21.86	22.00	21.36	22.00	2,724	-0.15(-0.68%)
Dec 03, 2015	21.40	22.15	21.40	22.15	2,326	+0.18(+0.82%)
Dec 02, 2015	22.06	22.10	21.49	21.97	3,627	+0.00(+0.00%)
Dec 01, 2015	21.15	22.45	21.15	21.97	2,930	-0.07(-0.32%)
Nov 30, 2015	22.40	22.43	21.78	22.04	5,501	-0.31(-1.39%)
Nov 27, 2015	22.30	22.50	22.30	22.35	1,496	-0.15(-0.67%)
Nov 25, 2015	22.42	22.50	22.50	22.50	600	+0.26(+1.17%)
Nov 24, 2015	22.40	22.40	22.22	22.24	1,002	-0.17(-0.76%)
Nov 23, 2015	22.50	22.50	21.63	22.41	3,995	-0.03(-0.13%)
Nov 20, 2015	22.00	22.44	21.35	22.44	9,960	+0.46(+2.09%)
Nov 19, 2015	21.99	22.18	21.50	21.98	3,356	+0.84(+3.97%)
Nov 18, 2015	21.58	22.10	21.12	21.14	7,244	-0.21(-0.98%)
Nov 17, 2015	21.09	21.35	21.06	21.35	105,886	+0.20(+0.95%)
Nov 16, 2015	21.60	21.60	20.69	21.15	5,808	-0.25(-1.17%)
Nov 13, 2015	20.50	22.00	20.50	21.40	2,442	+0.96(+4.70%)
Nov 12, 2015	20.58	20.85	20.43	20.44	4,015	-0.44(-2.11%)
Nov 11, 2015	21.43	21.85	20.88	20.88	6,644	-0.63(-2.93%)
Nov 10, 2015	22.17	22.17	21.51	21.51	4,233	-0.69(-3.11%)
Nov 09, 2015	22.65	22.75	22.20	22.20	2,956	-0.45(-1.99%)
Nov 06, 2015	22.60	22.65	22.50	22.65	2,517	-0.22(-0.96%)
Nov 05, 2015	22.54	22.87	22.00	22.87	30,669	-0.02(-0.09%)
Nov 04, 2015	22.88	22.90	22.88	22.89	967	+0.06(+0.26%)
Nov 03, 2015	22.85	22.90	22.80	22.83	4,057	-0.07(-0.28%)

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.