Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.84	40.24	38.42	39.05	27,800	-1.20(-2.98%)
Jan 30, 2020	39.65	40.49	39.00	40.25	13,226	+0.47(+1.18%)
Jan 29, 2020	40.65	40.65	39.62	39.78	15,645	-0.81(-2.00%)
Jan 28, 2020	40.99	41.30	40.04	40.59	22,549	-0.52(-1.26%)
Jan 27, 2020	40.22	41.50	40.22	41.11	15,310	+0.43(+1.06%)
Jan 24, 2020	40.72	42.23	40.34	40.68	30,100	-1.09(-2.61%)
Jan 23, 2020	42.29	42.29	41.64	41.77	21,197	-0.91(-2.13%)
Jan 22, 2020	42.33	42.70	42.33	42.68	12,171	-0.04(-0.09%)
Jan 21, 2020	41.80	43.00	40.76	42.72	37,269	+0.91(+2.19%)
Jan 17, 2020	42.69	42.69	41.70	41.80	9,300	-0.62(-1.45%)
Jan 16, 2020	41.77	42.65	41.55	42.42	13,856	+0.79(+1.90%)
Jan 15, 2020	41.61	41.91	41.30	41.63	10,440	+0.03(+0.07%)
Jan 14, 2020	41.81	41.98	41.60	41.60	6,846	-0.34(-0.81%)
Jan 13, 2020	41.90	42.04	41.63	41.94	5,119	+0.15(+0.36%)
Jan 10, 2020	42.42	42.42	41.78	41.79	11,300	-0.61(-1.44%)
Jan 09, 2020	42.45	42.63	42.20	42.40	12,217	+0.16(+0.38%)
Jan 08, 2020	42.04	42.47	42.04	42.24	6,591	+0.12(+0.28%)
Jan 07, 2020	42.38	42.63	42.00	42.12	14,098	-0.11(-0.26%)
Jan 06, 2020	42.01	42.34	41.62	42.23	16,515	+0.31(+0.74%)
Jan 03, 2020	42.07	42.41	41.92	41.92	6,400	-0.39(-0.92%)
Jan 02, 2020	42.46	42.72	41.96	42.31	8,486	-0.18(-0.42%)
Dec 31, 2019	42.49	42.97	42.33	42.49	15,100	+0.04(+0.09%)
Dec 30, 2019	42.84	42.84	42.15	42.45	8,514	-0.39(-0.91%)
Dec 27, 2019	42.71	42.95	42.60	42.84	8,900	+0.10(+0.23%)
Dec 26, 2019	42.61	42.93	42.59	42.74	6,113	+0.04(+0.09%)
Dec 24, 2019	42.53	42.94	42.36	42.70	8,100	+0.26(+0.61%)
Dec 23, 2019	42.63	43.00	42.37	42.44	11,075	-0.27(-0.63%)
Dec 20, 2019	43.65	43.66	41.53	42.71	27,800	-0.91(-2.09%)
Dec 19, 2019	43.75	43.90	43.00	43.62	15,842	-0.36(-0.82%)
Dec 18, 2019	43.85	44.00	43.72	43.98	11,266	+0.32(+0.73%)
Dec 17, 2019	43.73	44.08	43.58	43.66	18,715	-0.31(-0.71%)
Dec 16, 2019	44.23	44.43	43.75	43.97	16,073	-0.35(-0.79%)
Dec 13, 2019	43.73	44.32	43.73	44.32	6,100	+0.59(+1.35%)
Dec 12, 2019	43.35	44.30	43.35	43.73	23,767	+0.32(+0.74%)
Dec 11, 2019	43.25	43.88	43.10	43.41	15,931	-0.24(-0.55%)
Dec 10, 2019	43.18	43.84	42.83	43.65	12,980	+0.45(+1.04%)
Dec 09, 2019	43.35	43.39	42.99	43.20	7,393	+0.28(+0.65%)
Dec 06, 2019	42.74	43.27	42.74	42.92	17,800	+0.72(+1.71%)
Dec 05, 2019	42.69	42.99	42.20	42.20	3,948	-0.36(-0.85%)
Dec 04, 2019	42.91	43.13	42.56	42.56	7,868	+0.26(+0.61%)
Dec 03, 2019	42.23	42.41	41.70	42.30	4,609	-0.20(-0.47%)
Dec 02, 2019	43.29	43.29	42.50	42.50	8,551	-0.33(-0.77%)
Nov 29, 2019	41.82	43.31	41.51	42.83	5,400	-0.47(-1.09%)
Nov 27, 2019	42.94	43.43	42.79	43.30	7,200	-0.20(-0.46%)
Nov 26, 2019	43.60	43.78	43.30	43.50	6,346	-0.02(-0.05%)
Nov 25, 2019	42.81	43.85	42.81	43.52	20,151	+0.89(+2.09%)
Nov 22, 2019	43.32	43.32	42.63	42.63	3,800	+0.19(+0.45%)
Nov 21, 2019	42.50	42.71	42.05	42.44	9,647	+0.04(+0.09%)
Nov 20, 2019	42.55	43.01	42.15	42.40	14,142	-0.46(-1.07%)
Nov 19, 2019	42.50	43.40	42.50	42.86	11,898	+0.31(+0.73%)
Nov 18, 2019	42.69	43.31	42.00	42.55	22,509	+0.14(+0.33%)
Nov 15, 2019	42.87	43.49	42.09	42.41	13,900	-0.25(-0.59%)
Nov 14, 2019	41.65	43.18	41.65	42.66	6,666	-0.23(-0.54%)
Nov 13, 2019	43.12	43.34	42.77	42.89	7,144	-0.45(-1.04%)
Nov 12, 2019	42.74	43.34	42.52	43.34	45,733	+0.80(+1.88%)
Nov 11, 2019	42.40	42.79	42.38	42.54	5,499	-0.25(-0.58%)
Nov 08, 2019	42.30	42.90	40.93	42.79	10,800	+0.31(+0.73%)
Nov 07, 2019	41.93	42.80	41.78	42.48	22,689	+0.85(+2.04%)
Nov 06, 2019	41.92	41.95	41.60	41.63	5,549	-0.22(-0.53%)
Nov 05, 2019	41.77	41.85	40.72	41.85	21,411	+0.55(+1.33%)
Nov 04, 2019	41.56	41.56	41.20	41.30	18,655	+0.01(+0.02%)

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.