Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	50.72	52.10	50.71	51.50	41,600	+0.22(+0.43%)
Apr 29, 2021	51.51	52.47	50.63	51.28	10,961	+0.28(+0.55%)
Apr 28, 2021	51.14	51.30	49.79	51.00	17,219	+0.31(+0.61%)
Apr 27, 2021	49.81	51.46	47.48	50.69	53,264	+1.31(+2.65%)
Apr 26, 2021	50.43	50.43	49.14	49.38	24,499	-0.49(-0.98%)
Apr 23, 2021	50.02	50.53	49.63	49.87	21,200	+0.55(+1.12%)
Apr 22, 2021	50.12	50.12	49.10	49.32	14,459	-0.76(-1.52%)
Apr 21, 2021	49.83	50.24	49.40	50.08	15,087	+0.65(+1.31%)
Apr 20, 2021	50.54	50.92	45.74	49.43	37,764	-1.57(-3.08%)
Apr 19, 2021	50.22	52.29	49.45	51.00	42,092	+0.94(+1.88%)
Apr 16, 2021	49.77	50.90	49.77	50.06	18,300	+0.34(+0.68%)
Apr 15, 2021	50.15	50.15	48.69	49.72	20,305	-0.10(-0.20%)
Apr 14, 2021	49.15	50.25	49.00	49.82	28,612	+0.66(+1.34%)
Apr 13, 2021	49.19	49.74	48.13	49.16	29,187	-0.14(-0.28%)
Apr 12, 2021	48.97	49.55	48.95	49.30	16,804	+0.83(+1.71%)
Apr 09, 2021	48.32	49.49	47.70	48.47	18,100	+0.24(+0.50%)
Apr 08, 2021	47.52	48.23	47.18	48.23	9,298	+0.58(+1.22%)
Apr 07, 2021	48.89	49.33	46.99	47.65	31,676	-0.93(-1.91%)
Apr 06, 2021	49.29	50.72	48.10	48.58	30,679	-0.50(-1.02%)
Apr 05, 2021	48.14	50.62	47.89	49.08	46,419	+1.47(+3.09%)
Apr 01, 2021	46.57	48.15	46.30	47.61	17,600	+0.73(+1.56%)
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%)

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.