Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	27.24	28.00	26.85	27.26	19,549	+0.45(+1.68%)
Apr 17, 2024	26.63	27.03	26.53	26.81	12,406	+0.06(+0.22%)
Apr 16, 2024	26.50	26.92	26.02	26.75	8,305	+0.14(+0.53%)
Apr 15, 2024	26.75	26.87	26.40	26.61	8,411	+0.05(+0.19%)
Apr 12, 2024	26.72	26.75	26.28	26.56	6,336	-0.36(-1.34%)
Apr 11, 2024	26.90	27.33	26.57	26.92	14,995	+0.01(+0.04%)
Apr 10, 2024	28.16	28.69	26.55	26.91	23,388	-1.86(-6.47%)
Apr 09, 2024	28.66	28.94	28.66	28.77	3,906	+0.04(+0.14%)
Apr 08, 2024	28.65	29.30	28.54	28.73	10,282	-0.09(-0.31%)
Apr 05, 2024	28.50	28.90	28.50	28.82	25,011	-0.03(-0.10%)
Apr 04, 2024	29.60	29.67	28.84	28.85	13,295	-0.41(-1.40%)
Apr 03, 2024	29.06	29.82	29.06	29.26	13,540	+0.00(+0.00%)
Apr 02, 2024	29.65	29.84	29.16	29.26	12,852	-1.10(-3.62%)
Apr 01, 2024	31.86	31.86	30.36	30.36	12,327	-1.40(-4.41%)
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%)

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.