Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	46.00	48.16	45.72	46.88	46,007	+0.20(+0.43%)
Mar 30, 2021	47.15	47.62	45.66	46.68	15,945	+0.30(+0.65%)
Mar 29, 2021	46.16	47.02	45.93	46.38	22,431	-1.22(-2.56%)
Mar 26, 2021	47.13	48.85	47.13	47.60	11,300	+0.95(+2.04%)
Mar 25, 2021	45.72	47.13	43.51	46.65	41,479	+0.78(+1.70%)
Mar 24, 2021	46.86	48.62	45.87	45.87	28,325	-0.52(-1.12%)
Mar 23, 2021	49.48	50.60	46.18	46.39	46,605	-3.61(-7.22%)
Mar 22, 2021	50.15	52.78	49.21	50.00	44,486	-0.07(-0.14%)
Mar 19, 2021	50.86	54.00	49.41	50.07	97,700	-0.70(-1.38%)
Mar 18, 2021	52.18	52.80	50.34	50.77	30,914	-0.74(-1.44%)
Mar 17, 2021	52.26	53.67	51.24	51.51	44,828	-0.85(-1.62%)
Mar 16, 2021	52.17	52.78	51.00	52.36	47,884	-0.80(-1.50%)
Mar 15, 2021	54.09	54.09	52.85	53.16	36,779	-0.93(-1.72%)
Mar 12, 2021	53.10	56.42	52.39	54.09	74,600	+1.10(+2.08%)
Mar 11, 2021	51.72	53.10	51.72	52.99	28,031	+0.99(+1.90%)
Mar 10, 2021	50.15	52.11	48.96	52.00	33,784	+1.10(+2.16%)
Mar 09, 2021	50.00	51.50	47.80	50.90	41,315	+0.70(+1.39%)
Mar 08, 2021	47.03	50.78	47.03	50.20	62,014	+3.10(+6.58%)
Mar 05, 2021	46.83	47.83	46.16	47.10	50,600	+1.15(+2.50%)
Mar 04, 2021	46.03	47.81	45.04	45.95	51,498	-0.05(-0.11%)
Mar 03, 2021	45.02	46.50	45.00	46.00	27,145	+1.58(+3.56%)
Mar 02, 2021	44.23	44.84	44.05	44.42	31,099	+0.37(+0.84%)
Mar 01, 2021	44.37	44.95	43.96	44.05	46,344	+0.05(+0.11%)
Feb 26, 2021	44.13	45.24	43.94	44.00	28,400	-0.34(-0.77%)
Feb 25, 2021	44.99	44.99	43.65	44.34	26,044	-0.35(-0.78%)
Feb 24, 2021	43.95	44.88	43.83	44.69	33,690	+0.90(+2.06%)
Feb 23, 2021	43.95	43.95	43.40	43.79	28,765	+0.16(+0.37%)
Feb 22, 2021	42.49	44.07	42.49	43.63	27,035	+0.79(+1.84%)
Feb 19, 2021	42.00	42.84	42.00	42.84	12,800	+0.94(+2.24%)
Feb 18, 2021	42.35	42.50	41.44	41.90	22,976	-0.60(-1.41%)
Feb 17, 2021	42.37	42.69	42.17	42.50	16,730	+0.23(+0.54%)
Feb 16, 2021	41.95	42.48	41.95	42.27	26,469	+0.27(+0.64%)
Feb 12, 2021	41.40	42.00	41.30	42.00	14,000	+0.47(+1.13%)
Feb 11, 2021	42.05	42.05	40.96	41.53	18,675	-0.03(-0.07%)
Feb 10, 2021	41.72	42.34	41.20	41.56	19,874	-0.45(-1.07%)
Feb 09, 2021	41.90	42.76	40.50	42.01	24,465	+0.11(+0.26%)
Feb 08, 2021	41.28	42.00	41.00	41.90	15,832	+0.20(+0.48%)
Feb 05, 2021	41.62	41.94	40.55	41.70	22,800	-0.22(-0.52%)
Feb 04, 2021	41.30	42.24	38.52	41.92	15,341	+0.86(+2.09%)
Feb 03, 2021	40.56	41.32	40.20	41.06	69,162	+0.50(+1.23%)
Feb 02, 2021	40.49	41.16	38.35	40.56	24,895	+0.66(+1.65%)
Feb 01, 2021	39.95	40.87	39.46	39.90	126,542	-0.20(-0.50%)
Jan 29, 2021	40.08	40.85	39.54	40.10	43,200	-0.28(-0.69%)
Jan 28, 2021	40.16	41.01	39.63	40.38	30,538	+0.86(+2.18%)
Jan 27, 2021	38.96	40.15	37.83	39.52	29,538	-0.41(-1.03%)
Jan 26, 2021	40.19	40.37	39.91	39.93	18,679	+0.37(+0.94%)
Jan 25, 2021	40.51	40.51	39.19	39.56	11,466	-1.34(-3.28%)
Jan 22, 2021	38.88	41.10	38.88	40.90	20,400	+1.51(+3.83%)
Jan 21, 2021	39.74	40.00	39.14	39.39	47,814	-0.26(-0.66%)
Jan 20, 2021	39.49	40.10	39.25	39.65	32,961	+0.20(+0.51%)
Jan 19, 2021	39.40	39.73	38.61	39.45	60,196	+0.66(+1.70%)
Jan 15, 2021	38.26	39.47	38.26	38.79	23,600	-0.01(-0.03%)
Jan 14, 2021	37.37	39.05	37.37	38.80	9,362	+0.75(+1.97%)
Jan 13, 2021	38.50	38.50	37.90	38.05	11,870	-0.50(-1.30%)
Jan 12, 2021	38.02	38.65	38.02	38.55	19,367	+0.27(+0.71%)
Jan 11, 2021	37.83	38.46	37.83	38.28	3,923	-0.19(-0.49%)
Jan 08, 2021	38.00	38.61	37.26	38.47	29,000	+0.64(+1.69%)
Jan 07, 2021	38.35	38.35	37.28	37.83	18,813	-0.09(-0.24%)
Jan 06, 2021	35.60	38.25	35.60	37.92	29,373	+2.77(+7.88%)
Jan 05, 2021	34.79	35.67	34.62	35.15	27,521	-0.04(-0.11%)

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.