Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	24.95	24.95	24.24	24.40	49,100	-0.78(-3.10%)
Jul 30, 2020	25.28	25.59	24.67	25.18	20,656	-0.48(-1.87%)
Jul 29, 2020	24.79	25.83	24.64	25.66	13,126	+0.71(+2.85%)
Jul 28, 2020	24.62	24.96	24.62	24.95	12,130	+0.03(+0.12%)
Jul 27, 2020	25.07	25.32	24.62	24.92	8,961	-0.27(-1.07%)
Jul 24, 2020	25.08	25.67	25.08	25.19	7,600	-0.57(-2.21%)
Jul 23, 2020	25.12	25.85	25.12	25.76	16,275	+0.74(+2.96%)
Jul 22, 2020	25.58	25.59	24.84	25.02	12,338	-0.72(-2.80%)
Jul 21, 2020	24.82	26.15	24.47	25.74	10,904	+1.18(+4.80%)
Jul 20, 2020	24.79	25.57	24.45	24.56	21,391	-0.44(-1.76%)
Jul 17, 2020	25.15	25.18	24.84	25.00	15,300	-0.24(-0.95%)
Jul 16, 2020	25.48	25.48	24.85	25.24	17,541	+0.12(+0.48%)
Jul 15, 2020	24.25	25.46	23.92	25.12	120,173	+1.44(+6.08%)
Jul 14, 2020	24.12	24.25	23.66	23.68	47,372	-0.40(-1.66%)
Jul 13, 2020	24.58	24.58	24.06	24.08	36,012	-0.27(-1.11%)
Jul 10, 2020	23.72	24.60	23.72	24.35	20,500	+0.40(+1.67%)
Jul 09, 2020	24.50	25.95	23.79	23.95	22,417	-0.70(-2.84%)
Jul 08, 2020	24.53	24.74	24.30	24.65	17,742	+0.14(+0.57%)
Jul 07, 2020	25.49	25.50	24.51	24.51	20,599	-1.38(-5.33%)
Jul 06, 2020	26.24	26.33	25.80	25.89	13,025	+0.16(+0.62%)
Jul 02, 2020	26.16	26.57	25.60	25.73	9,300	-0.15(-0.58%)
Jul 01, 2020	27.75	27.75	25.70	25.88	17,304	-1.83(-6.60%)
Jun 30, 2020	26.85	27.75	26.81	27.71	21,461	+0.56(+2.06%)
Jun 29, 2020	25.47	27.28	24.95	27.15	26,015	+2.07(+8.25%)
Jun 26, 2020	26.07	26.10	24.30	25.08	93,500	-1.14(-4.35%)
Jun 25, 2020	25.63	26.55	25.52	26.22	24,897	+0.42(+1.63%)
Jun 24, 2020	26.62	26.96	25.73	25.80	29,511	-0.89(-3.33%)
Jun 23, 2020	27.18	27.49	26.69	26.69	12,915	-0.30(-1.11%)
Jun 22, 2020	26.73	27.25	26.73	26.99	19,250	+0.00(+0.00%)
Jun 19, 2020	27.89	27.89	26.93	26.99	36,100	-0.47(-1.71%)
Jun 18, 2020	27.16	27.69	27.10	27.46	31,469	+0.34(+1.25%)
Jun 17, 2020	27.92	28.08	27.12	27.12	18,105	-0.99(-3.52%)
Jun 16, 2020	28.58	29.01	27.52	28.11	36,679	+0.32(+1.15%)
Jun 15, 2020	26.85	27.86	26.81	27.79	27,443	+0.08(+0.29%)
Jun 12, 2020	27.81	27.83	26.77	27.71	30,200	+1.24(+4.68%)
Jun 11, 2020	27.72	27.72	26.47	26.47	34,933	-2.09(-7.32%)
Jun 10, 2020	29.78	30.16	28.56	28.56	20,824	-1.62(-5.37%)
Jun 09, 2020	29.20	30.48	28.90	30.18	15,838	+0.10(+0.33%)
Jun 08, 2020	29.42	30.08	28.87	30.08	18,132	+1.34(+4.66%)
Jun 05, 2020	29.63	29.82	28.32	28.74	51,900	+0.93(+3.34%)
Jun 04, 2020	27.63	28.16	26.85	27.81	106,834	-0.11(-0.39%)
Jun 03, 2020	27.91	28.69	27.54	27.92	32,135	+0.69(+2.53%)
Jun 02, 2020	28.25	28.60	27.23	27.23	24,133	-0.62(-2.23%)
Jun 01, 2020	29.11	29.11	27.85	27.85	21,205	-1.21(-4.16%)
May 29, 2020	30.70	30.70	28.62	29.06	19,000	-1.91(-6.17%)
May 28, 2020	31.64	31.91	30.95	30.97	27,106	-0.25(-0.80%)
May 27, 2020	29.29	31.60	28.89	31.22	24,843	+2.70(+9.47%)
May 26, 2020	27.46	29.00	27.46	28.52	20,393	+2.22(+8.44%)
May 22, 2020	26.91	26.91	25.38	26.30	12,500	-0.14(-0.53%)
May 21, 2020	26.54	27.05	26.32	26.44	9,391	-0.06(-0.23%)
May 20, 2020	25.78	27.80	25.78	26.50	22,495	+1.40(+5.58%)
May 19, 2020	26.30	27.34	24.89	25.10	23,330	-1.50(-5.64%)
May 18, 2020	25.25	26.70	24.93	26.60	71,404	+1.76(+7.09%)
May 15, 2020	24.17	25.25	23.50	24.84	36,400	+0.52(+2.14%)
May 14, 2020	24.32	24.90	23.60	24.32	27,042	-0.57(-2.29%)
May 13, 2020	25.82	27.16	23.91	24.89	20,525	-1.11(-4.27%)
May 12, 2020	26.80	26.80	25.91	26.00	22,340	-0.40(-1.52%)
May 11, 2020	27.71	28.01	26.40	26.40	32,050	-1.95(-6.88%)
May 08, 2020	27.15	28.89	26.85	28.35	31,900	+1.99(+7.55%)
May 07, 2020	26.81	27.52	26.06	26.36	24,464	+0.04(+0.15%)
May 06, 2020	27.17	27.50	26.19	26.32	22,621	-0.93(-3.41%)
May 05, 2020	30.19	30.19	26.85	27.25	18,154	-2.01(-6.87%)
May 04, 2020	28.58	29.60	27.86	29.26	18,206	+0.25(+0.86%)

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.