Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.99	32.21	31.31	32.07	11,600	+0.32(+1.01%)
Dec 28, 2018	30.91	32.17	30.75	31.75	7,700	+1.01(+3.29%)
Dec 27, 2018	31.39	31.56	30.11	30.74	11,414	-0.63(-2.01%)
Dec 26, 2018	30.41	32.18	30.14	31.37	13,935	+1.11(+3.67%)
Dec 24, 2018	30.24	30.58	30.24	30.26	4,500	-0.24(-0.79%)
Dec 21, 2018	30.74	33.00	27.33	30.50	57,100	-0.30(-0.97%)
Dec 20, 2018	31.89	31.89	30.29	30.80	21,470	-0.74(-2.35%)
Dec 19, 2018	31.89	32.16	30.90	31.54	9,330	-0.21(-0.66%)
Dec 18, 2018	32.55	35.74	31.70	31.75	22,899	-0.23(-0.72%)
Dec 17, 2018	32.03	32.98	31.70	31.98	16,020	-0.05(-0.16%)
Dec 14, 2018	32.90	32.90	29.61	32.03	11,200	-1.17(-3.52%)
Dec 13, 2018	33.32	33.84	32.71	33.20	13,410	-0.72(-2.12%)
Dec 12, 2018	34.37	34.46	33.72	33.92	16,148	-0.35(-1.02%)
Dec 11, 2018	35.17	35.82	34.21	34.27	5,843	-0.73(-2.09%)
Dec 10, 2018	35.42	36.19	34.65	35.00	7,009	+0.30(+0.86%)
Dec 07, 2018	35.00	35.32	34.50	34.70	8,600	-0.30(-0.86%)
Dec 06, 2018	34.79	36.31	34.79	35.00	12,006	-0.17(-0.48%)
Dec 04, 2018	37.02	37.02	35.16	35.17	13,700	-2.07(-5.56%)
Dec 03, 2018	38.17	38.17	37.15	37.24	5,820	-0.50(-1.32%)
Nov 30, 2018	37.79	38.19	37.74	37.74	8,300	-0.03(-0.08%)
Nov 29, 2018	37.75	37.94	37.75	37.77	4,346	-0.04(-0.11%)
Nov 28, 2018	37.15	37.99	37.15	37.81	5,580	+0.79(+2.13%)
Nov 27, 2018	37.21	37.41	37.02	37.02	3,365	-0.51(-1.36%)
Nov 26, 2018	37.37	37.75	37.37	37.53	9,472	+0.09(+0.24%)
Nov 23, 2018	37.02	37.44	37.02	37.44	3,000	+0.38(+1.03%)
Nov 21, 2018		37.06	37.06	37.06	0	+0.05(+0.14%)
Nov 20, 2018	37.01	37.50	36.66	37.01	9,441	+0.01(+0.03%)
Nov 19, 2018	36.95	37.20	36.56	37.00	19,530	+0.19(+0.52%)
Nov 16, 2018	36.74	36.90	36.56	36.81	7,400	+0.01(+0.03%)
Nov 15, 2018	36.81	37.30	36.77	36.80	13,920	-0.05(-0.14%)
Nov 14, 2018	37.64	37.64	36.80	36.85	6,810	-0.63(-1.68%)
Nov 13, 2018	36.84	37.68	36.84	37.48	9,484	+0.61(+1.65%)
Nov 12, 2018	37.34	37.50	36.87	36.87	6,190	-0.39(-1.05%)
Nov 09, 2018	36.62	37.44	36.50	37.26	8,700	+0.61(+1.66%)
Nov 08, 2018	36.88	37.40	36.65	36.65	1,973	-0.35(-0.95%)
Nov 07, 2018	37.05	37.05	36.36	37.00	7,169	+0.30(+0.82%)
Nov 06, 2018	36.50	36.99	36.41	36.70	3,041	-0.10(-0.27%)
Nov 05, 2018	36.86	37.20	36.80	36.80	3,098	+0.07(+0.19%)
Nov 02, 2018	36.70	37.38	36.56	36.73	10,100	+0.26(+0.71%)
Nov 01, 2018	36.04	36.58	36.04	36.47	9,377	+0.56(+1.56%)
Oct 31, 2018	36.22	36.56	35.91	35.91	5,414	-0.04(-0.11%)
Oct 30, 2018	35.67	36.15	35.55	35.95	10,189	+0.10(+0.28%)
Oct 29, 2018	36.17	36.50	35.40	35.85	7,701	+0.08(+0.22%)
Oct 26, 2018	35.05	36.46	35.00	35.77	12,400	+0.52(+1.48%)
Oct 25, 2018	35.00	35.50	35.00	35.25	9,239	+0.59(+1.70%)
Oct 24, 2018	36.57	37.63	34.66	34.66	28,551	-2.36(-6.37%)
Oct 23, 2018	36.09	37.40	36.09	37.02	6,528	+0.92(+2.55%)
Oct 22, 2018	36.25	36.25	35.72	36.10	11,194	-0.25(-0.69%)
Oct 19, 2018	36.89	37.17	36.22	36.35	17,700	-0.73(-1.97%)
Oct 18, 2018	37.60	38.25	37.00	37.08	9,591	-0.49(-1.30%)
Oct 17, 2018	37.26	37.78	36.89	37.57	10,765	+0.42(+1.13%)
Oct 16, 2018	36.51	37.20	36.06	37.15	18,236	+0.67(+1.84%)
Oct 15, 2018	37.05	37.60	35.60	36.48	9,205	-0.45(-1.22%)
Oct 12, 2018	38.10	38.51	36.64	36.93	17,700	-0.77(-2.04%)
Oct 11, 2018	38.16	38.45	37.70	37.70	11,028	-0.46(-1.21%)
Oct 10, 2018	38.80	39.10	38.08	38.16	8,115	-0.37(-0.96%)
Oct 09, 2018	39.29	39.62	38.46	38.53	10,604	-0.16(-0.41%)
Oct 08, 2018	38.51	39.14	38.42	38.69	8,962	+0.23(+0.60%)
Oct 05, 2018	39.77	39.77	38.30	38.46	8,500	-0.54(-1.38%)
Oct 04, 2018	38.53	39.67	38.50	39.00	12,898	+0.31(+0.80%)
Oct 03, 2018	37.75	38.78	37.75	38.69	14,751	+1.19(+3.17%)
Oct 02, 2018	38.75	38.75	37.43	37.50	7,338	-1.21(-3.13%)

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.