Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.30	31.93	31.14	31.76	12,657	+0.50(+1.60%)
Mar 27, 2024	29.74	31.34	29.74	31.26	42,503	+1.46(+4.90%)
Mar 26, 2024	30.27	30.27	29.57	29.80	48,137	-0.50(-1.65%)
Mar 25, 2024	31.01	31.16	30.30	30.30	6,022	-0.40(-1.30%)
Mar 22, 2024	31.15	31.48	30.70	30.70	9,841	-1.26(-3.94%)
Mar 21, 2024	31.25	32.04	31.13	31.96	18,769	+0.71(+2.27%)
Mar 20, 2024	30.42	31.43	30.13	31.25	14,336	+0.88(+2.90%)
Mar 19, 2024	30.36	31.00	30.30	30.37	6,545	+0.08(+0.26%)
Mar 18, 2024	30.90	30.93	30.29	30.29	13,518	-0.56(-1.82%)
Mar 15, 2024	30.29	31.25	30.20	30.85	41,285	+0.38(+1.25%)
Mar 14, 2024	31.62	31.63	30.47	30.47	22,678	-1.60(-4.99%)
Mar 13, 2024	32.00	32.25	31.62	32.07	14,462	-0.14(-0.43%)
Mar 12, 2024	32.42	32.61	32.21	32.21	16,047	-0.70(-2.13%)
Mar 11, 2024	33.00	33.14	32.74	32.91	13,022	-0.46(-1.38%)
Mar 08, 2024	32.39	33.69	32.00	33.37	50,996	+1.35(+4.22%)
Mar 07, 2024	32.25	32.71	31.89	32.02	21,029	-0.21(-0.65%)
Mar 06, 2024	32.61	32.61	31.65	32.23	19,030	-0.36(-1.10%)
Mar 05, 2024	31.84	32.60	31.63	32.59	24,228	+0.75(+2.36%)
Mar 04, 2024	31.94	32.12	31.38	31.84	30,106	-0.05(-0.16%)
Mar 01, 2024	32.62	32.76	31.80	31.89	35,423	-1.06(-3.22%)
Feb 29, 2024	32.92	34.01	32.41	32.95	16,484	+0.55(+1.70%)
Feb 28, 2024	32.86	33.30	32.37	32.40	11,627	-0.75(-2.26%)
Feb 27, 2024	33.18	34.23	33.15	33.15	6,744	+0.09(+0.27%)
Feb 26, 2024	33.26	33.53	33.06	33.06	8,186	-0.44(-1.31%)
Feb 23, 2024	33.28	33.75	32.91	33.50	6,431	+0.12(+0.36%)
Feb 22, 2024	33.74	34.54	32.99	33.38	19,112	-0.57(-1.68%)
Feb 21, 2024	33.78	34.09	33.60	33.95	15,944	-0.28(-0.82%)
Feb 20, 2024	33.66	34.30	33.66	34.23	9,100	+0.24(+0.71%)
Feb 16, 2024	34.74	34.74	33.96	33.99	10,425	-0.95(-2.72%)
Feb 15, 2024	34.35	35.42	33.25	34.94	17,779	+1.34(+3.99%)
Feb 14, 2024	33.40	34.01	32.83	33.60	23,616	+0.63(+1.91%)
Feb 13, 2024	34.22	34.22	32.80	32.97	27,751	-1.86(-5.34%)
Feb 12, 2024	33.95	35.30	33.95	34.83	26,687	+0.84(+2.47%)
Feb 09, 2024	33.84	34.20	33.69	33.99	23,633	+0.32(+0.95%)
Feb 08, 2024	33.68	33.70	33.40	33.67	12,897	+0.38(+1.14%)
Feb 07, 2024	33.39	33.67	32.60	33.29	26,006	-0.10(-0.30%)
Feb 06, 2024	34.18	34.76	33.00	33.39	19,135	-1.03(-2.99%)
Feb 05, 2024	35.32	35.41	34.42	34.42	20,413	-1.14(-3.21%)
Feb 02, 2024	36.43	36.43	35.40	35.56	37,280	-1.41(-3.81%)
Feb 01, 2024	37.39	37.46	35.23	36.97	20,711	-0.52(-1.39%)
Jan 31, 2024	38.36	38.78	37.49	37.49	39,797	-1.16(-3.00%)
Jan 30, 2024	38.25	39.20	38.25	38.65	8,255	-0.06(-0.15%)
Jan 29, 2024	38.33	38.71	38.33	38.71	13,254	+0.22(+0.57%)
Jan 26, 2024	38.88	39.08	38.10	38.49	20,086	-0.16(-0.41%)
Jan 25, 2024	38.84	39.36	38.03	38.65	61,904	+0.19(+0.49%)
Jan 24, 2024	38.00	38.74	37.76	38.46	63,091	+0.72(+1.91%)
Jan 23, 2024	38.63	38.63	37.63	37.74	20,533	-0.47(-1.23%)
Jan 22, 2024	36.95	38.21	36.93	38.21	19,953	+1.71(+4.68%)
Jan 19, 2024	36.87	36.87	35.94	36.50	42,705	+0.57(+1.59%)
Jan 18, 2024	36.70	36.70	35.67	35.93	27,955	-0.39(-1.07%)
Jan 17, 2024	36.69	37.51	36.32	36.32	25,277	-0.79(-2.13%)
Jan 16, 2024	36.70	37.47	36.96	37.11	17,765	+0.41(+1.12%)
Jan 12, 2024	37.55	37.58	36.70	36.70	15,418	-0.60(-1.61%)
Jan 11, 2024	37.55	37.75	36.74	37.30	24,514	-0.53(-1.40%)
Jan 10, 2024	37.96	38.44	37.38	37.83	12,696	+0.05(+0.13%)
Jan 09, 2024	37.77	37.99	37.12	37.78	15,566	-0.22(-0.58%)
Jan 08, 2024	37.54	38.17	37.22	38.00	17,033	+0.46(+1.23%)
Jan 05, 2024	36.43	37.90	36.43	37.54	72,679	+0.53(+1.43%)
Jan 04, 2024	37.00	37.53	36.94	37.01	27,653	+0.22(+0.60%)
Jan 03, 2024	37.04	38.48	36.46	36.79	78,251	-0.03(-0.08%)

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.