Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.00	33.00	32.35	32.65	10,596	-0.20(-0.61%)
Mar 30, 2017	32.90	33.40	32.50	32.85	21,187	-0.20(-0.61%)
Mar 29, 2017	32.83	33.20	32.80	33.05	25,655	+0.05(+0.15%)
Mar 28, 2017	32.65	33.05	32.33	33.00	5,822	+0.40(+1.23%)
Mar 27, 2017	32.05	32.75	31.70	32.60	7,031	+0.30(+0.93%)
Mar 24, 2017	32.65	32.65	31.95	32.30	3,714	-0.35(-1.07%)
Mar 23, 2017	32.82	33.45	32.25	32.65	4,463	+0.20(+0.62%)
Mar 22, 2017	32.92	33.05	31.40	32.45	24,525	-1.10(-3.28%)
Mar 21, 2017	34.75	34.90	33.50	33.55	18,458	-1.30(-3.73%)
Mar 20, 2017	35.80	36.50	34.70	34.85	31,619	-1.05(-2.92%)
Mar 17, 2017	33.80	36.60	32.65	35.90	100,753	+2.00(+5.90%)
Mar 16, 2017	33.00	33.95	32.65	33.90	13,630	+0.85(+2.57%)
Mar 15, 2017	33.05	33.52	33.00	33.05	4,843	+0.35(+1.07%)
Mar 14, 2017	33.05	33.05	32.40	32.70	2,547	-0.15(-0.46%)
Mar 13, 2017	33.00	33.15	32.20	32.85	5,591	+0.15(+0.46%)
Mar 10, 2017	33.40	33.40	32.25	32.70	8,675	-0.45(-1.36%)
Mar 09, 2017	33.33	33.33	33.00	33.15	3,412	+0.00(+0.00%)
Mar 08, 2017	33.15	33.30	33.10	33.15	5,992	+0.00(+0.00%)
Mar 07, 2017	33.21	33.30	33.03	33.15	6,922	+0.15(+0.45%)
Mar 06, 2017	33.35	33.35	32.60	33.00	8,288	-0.75(-2.22%)
Mar 03, 2017	32.80	33.75	32.25	33.75	8,782	+0.25(+0.75%)
Mar 02, 2017	33.85	33.85	33.25	33.50	7,362	-0.50(-1.47%)
Mar 01, 2017	33.90	34.20	32.25	34.00	10,658	+0.50(+1.49%)
Feb 28, 2017	33.55	33.55	33.20	33.50	15,340	-0.30(-0.89%)
Feb 27, 2017	33.50	34.10	33.40	33.80	7,643	+0.20(+0.60%)
Feb 24, 2017	33.75	33.75	33.50	33.60	6,255	-0.15(-0.44%)
Feb 23, 2017	33.05	34.40	33.05	33.75	1,623	-0.25(-0.74%)
Feb 22, 2017	33.75	34.35	33.75	34.00	11,153	+0.00(+0.00%)
Feb 21, 2017	33.30	34.00	33.25	34.00	19,055	+0.65(+1.95%)
Feb 17, 2017		33.35	33.35	33.35	0	+0.35(+1.06%)
Feb 16, 2017	33.25	33.35	32.90	33.00	19,811	-0.20(-0.60%)
Feb 15, 2017	33.00	33.25	33.00	33.20	12,040	+0.15(+0.45%)
Feb 14, 2017	32.84	33.25	32.84	33.05	11,603	+0.00(+0.00%)
Feb 13, 2017	33.80	33.85	32.75	33.05	8,669	-0.55(-1.64%)
Feb 10, 2017	32.70	34.00	32.70	33.60	14,481	+0.95(+2.91%)
Feb 09, 2017	32.75	32.75	32.30	32.65	14,543	-0.10(-0.31%)
Feb 08, 2017	33.85	33.85	32.75	32.75	8,340	-1.40(-4.10%)
Feb 07, 2017	34.75	34.90	33.80	34.15	5,675	+0.60(+1.79%)
Feb 06, 2017	33.60	33.80	33.45	33.55	7,047	-0.85(-2.47%)
Feb 03, 2017	33.55	34.45	33.35	34.40	8,119	+1.25(+3.77%)
Feb 02, 2017	34.75	35.00	32.25	33.15	4,791	-1.60(-4.60%)
Feb 01, 2017	35.50	35.50	34.70	34.75	7,201	-0.65(-1.84%)
Jan 31, 2017	35.50	35.90	35.15	35.40	7,707	-0.40(-1.12%)
Jan 30, 2017	36.65	36.65	35.40	35.80	3,821	-0.85(-2.32%)
Jan 27, 2017	37.15	38.55	36.65	36.65	8,252	-0.55(-1.48%)
Jan 26, 2017	36.10	37.20	36.10	37.20	3,101	+0.95(+2.62%)
Jan 25, 2017	36.05	36.25	35.40	36.25	7,712	+0.40(+1.12%)
Jan 24, 2017	33.05	36.10	33.05	35.85	10,658	+1.20(+3.46%)
Jan 23, 2017	34.95	36.00	34.50	34.65	6,233	-0.20(-0.57%)
Jan 20, 2017	34.80	35.35	34.75	34.85	6,483	+0.05(+0.14%)
Jan 19, 2017	35.06	35.06	34.75	34.80	2,216	-0.40(-1.14%)
Jan 18, 2017	35.15	35.45	34.90	35.20	6,211	-0.45(-1.26%)
Jan 17, 2017	36.25	36.35	35.65	35.65	6,143	-0.55(-1.52%)
Jan 13, 2017		36.20	36.20	36.20	0	+0.45(+1.26%)
Jan 12, 2017	36.10	36.70	35.50	35.75	14,438	-0.55(-1.52%)
Jan 11, 2017	36.00	36.90	35.55	36.30	18,403	+0.15(+0.41%)
Jan 10, 2017	35.55	36.70	35.50	36.15	32,983	+0.60(+1.69%)
Jan 09, 2017	35.80	36.25	35.55	35.55	3,416	-0.35(-0.97%)
Jan 06, 2017	36.00	36.10	35.20	35.90	3,780	+0.05(+0.14%)
Jan 05, 2017	36.05	36.15	35.75	35.85	9,031	-0.30(-0.83%)
Jan 04, 2017	35.60	36.15	35.30	36.15	9,401	+0.40(+1.12%)

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.