Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	40.92	41.40	40.71	40.78	18,751	-0.27(-0.66%)
Jul 30, 2019	40.81	41.48	40.81	41.05	15,720	+0.28(+0.69%)
Jul 29, 2019	41.20	41.95	40.76	40.77	16,810	-0.25(-0.61%)
Jul 26, 2019	40.32	41.58	39.95	41.02	31,400	+1.01(+2.52%)
Jul 25, 2019	39.76	40.50	39.65	40.01	19,681	+0.12(+0.30%)
Jul 24, 2019	38.38	39.89	38.36	39.89	13,935	+1.89(+4.97%)
Jul 23, 2019	37.43	38.34	37.42	38.00	18,305	+1.00(+2.70%)
Jul 22, 2019	37.60	37.92	36.45	37.00	10,707	-0.42(-1.12%)
Jul 19, 2019	37.81	38.09	37.34	37.42	9,700	-0.58(-1.53%)
Jul 18, 2019	37.81	38.13	37.67	38.00	9,640	+0.30(+0.80%)
Jul 17, 2019	37.46	38.00	37.46	37.70	98,509	-0.03(-0.08%)
Jul 16, 2019	37.74	37.74	36.87	37.73	11,524	-0.24(-0.63%)
Jul 15, 2019	38.05	38.05	37.50	37.97	6,126	+0.06(+0.16%)
Jul 12, 2019	37.70	38.14	37.43	37.91	25,700	+0.07(+0.18%)
Jul 11, 2019	38.13	38.30	37.74	37.84	17,480	-0.14(-0.37%)
Jul 10, 2019	37.95	38.22	37.05	37.98	7,171	-0.09(-0.24%)
Jul 09, 2019	38.18	38.50	38.00	38.07	8,386	-0.16(-0.42%)
Jul 08, 2019	38.74	38.74	37.60	38.23	8,151	-0.54(-1.39%)
Jul 05, 2019	38.27	39.03	37.96	38.77	8,700	+0.50(+1.31%)
Jul 03, 2019	38.31	38.31	38.23	38.27	1,900	+0.04(+0.10%)
Jul 02, 2019	38.85	38.85	37.83	38.23	4,852	-0.57(-1.47%)
Jul 01, 2019	39.18	39.43	38.55	38.80	23,316	-0.36(-0.92%)
Jun 28, 2019	38.49	39.31	37.23	39.16	91,000	+0.66(+1.71%)
Jun 27, 2019	37.43	38.50	37.23	38.50	21,235	+0.90(+2.39%)
Jun 26, 2019	37.59	37.66	37.43	37.60	19,312	+0.15(+0.40%)
Jun 25, 2019	37.55	37.88	37.44	37.45	34,514	+0.00(+0.00%)
Jun 24, 2019	37.71	37.71	37.40	37.45	17,742	-0.12(-0.32%)
Jun 21, 2019	37.25	37.66	37.12	37.57	41,500	+0.51(+1.38%)
Jun 20, 2019	37.17	37.25	36.43	37.06	12,263	+0.02(+0.05%)
Jun 19, 2019	36.58	37.04	36.52	37.04	18,714	+0.48(+1.31%)
Jun 18, 2019	36.13	36.56	36.00	36.56	16,758	+0.39(+1.08%)
Jun 17, 2019	36.75	36.75	35.93	36.17	8,631	-0.51(-1.39%)
Jun 14, 2019	36.39	36.85	36.00	36.68	34,500	+0.34(+0.94%)
Jun 13, 2019	36.29	36.45	36.15	36.34	13,789	+0.02(+0.06%)
Jun 12, 2019	36.14	36.32	36.00	36.32	7,123	+0.02(+0.06%)
Jun 11, 2019	35.65	36.39	35.55	36.30	13,651	+0.72(+2.02%)
Jun 10, 2019	35.36	35.98	34.27	35.58	14,656	+0.24(+0.68%)
Jun 07, 2019	35.58	35.70	35.24	35.34	15,200	-0.34(-0.95%)
Jun 06, 2019	36.04	36.23	35.40	35.68	8,706	-0.23(-0.64%)
Jun 05, 2019	36.79	36.89	35.90	35.91	7,658	-0.77(-2.10%)
Jun 04, 2019	36.29	36.94	36.29	36.68	37,104	+0.58(+1.61%)
Jun 03, 2019	35.60	36.29	35.60	36.10	15,161	+0.47(+1.32%)
May 31, 2019	35.09	35.83	34.70	35.63	21,000	+0.04(+0.11%)
May 30, 2019	35.47	35.97	35.40	35.59	8,908	+0.23(+0.65%)
May 29, 2019	35.18	35.57	34.96	35.36	47,445	+0.06(+0.17%)
May 28, 2019	35.15	35.51	35.01	35.30	9,504	+0.03(+0.09%)
May 24, 2019	34.89	35.68	34.87	35.27	8,200	+0.55(+1.58%)
May 23, 2019	35.23	35.23	34.50	34.72	10,169	-0.57(-1.62%)
May 22, 2019	36.04	36.18	35.29	35.29	15,985	-0.67(-1.86%)
May 21, 2019	36.16	36.20	35.82	35.96	15,468	-0.32(-0.88%)
May 20, 2019	36.13	36.43	35.94	36.28	5,399	+0.16(+0.44%)
May 17, 2019	36.12	36.63	36.12	36.12	7,400	-0.07(-0.19%)
May 16, 2019	36.25	36.49	35.92	36.19	8,195	+0.01(+0.03%)
May 15, 2019	36.30	36.56	35.98	36.18	4,813	-0.47(-1.28%)
May 14, 2019	36.61	36.81	36.20	36.65	5,364	+0.34(+0.94%)
May 13, 2019	36.95	37.19	36.12	36.31	17,047	-1.06(-2.84%)
May 10, 2019	37.09	37.42	36.83	37.37	3,200	+0.19(+0.51%)
May 09, 2019	37.01	37.18	36.80	37.18	3,843	+0.10(+0.27%)
May 08, 2019	37.01	38.10	36.65	37.08	14,790	+0.18(+0.49%)
May 07, 2019	37.01	37.40	36.85	36.90	7,706	-0.75(-1.99%)
May 06, 2019	37.06	37.85	37.06	37.65	5,531	+0.20(+0.53%)
May 03, 2019	36.95	37.60	36.95	37.45	15,300	+0.70(+1.90%)
May 02, 2019	36.76	37.10	36.71	36.75	4,718	+0.44(+1.21%)

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.