Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.21	17.50	17.21	17.50	700	+0.25(+1.45%)
Jan 29, 2015	17.50	17.50	17.03	17.25	1,856	-0.50(-2.82%)
Jan 28, 2015	17.94	17.94	17.00	17.75	429	-0.20(-1.11%)
Jan 27, 2015	17.95	17.95	17.95	17.95	267	+0.05(+0.28%)
Jan 26, 2015	16.75	17.94	16.75	17.90	1,530	+0.90(+5.29%)
Jan 23, 2015	17.00	17.20	15.78	17.00	5,795	+0.25(+1.49%)
Jan 22, 2015	17.46	17.94	16.75	16.75	1,146	-0.03(-0.18%)
Jan 20, 2015	17.52	16.78	16.78	16.78	220	-1.01(-5.68%)
Jan 16, 2015	17.17	17.88	16.94	17.79	2,169	+0.65(+3.79%)
Jan 15, 2015	17.14	17.14	17.14	17.14	133	-0.86(-4.78%)
Jan 14, 2015	18.00	18.00	18.00	18.00	100	+0.00(+0.00%)
Jan 13, 2015	18.06	18.06	17.96	18.00	1,265	+0.08(+0.45%)
Jan 12, 2015	17.85	18.00	17.60	17.92	3,081	+0.02(+0.11%)
Jan 09, 2015	18.00	18.00	17.60	17.90	2,020	-0.10(-0.56%)
Jan 08, 2015	18.00	18.00	18.00	18.00	2,018	+0.00(+0.00%)
Jan 07, 2015	17.20	18.60	17.20	18.00	30,822	+1.00(+5.88%)
Jan 06, 2015	17.70	17.85	17.00	17.00	2,538	-0.70(-3.95%)
Jan 05, 2015	17.99	17.99	17.50	17.70	78,047	+0.04(+0.20%)
Jan 02, 2015	16.81	17.71	16.81	17.66	1,422	+0.64(+3.78%)
Dec 31, 2014	17.15	17.02	17.02	17.02	2,600	-0.28(-1.62%)
Dec 30, 2014	16.94	17.99	16.90	17.30	5,821	+0.35(+2.06%)
Dec 29, 2014	16.50	16.95	16.50	16.95	1,914	+0.24(+1.44%)
Dec 26, 2014	16.95	16.95	16.71	16.71	727	-0.23(-1.36%)
Dec 24, 2014	15.64	16.94	16.94	16.94	17,600	+0.44(+2.66%)
Dec 23, 2014	16.25	16.60	16.25	16.50	1,903	-0.44(-2.59%)
Dec 22, 2014	16.93	16.94	16.75	16.94	5,665	+0.07(+0.41%)
Dec 19, 2014	16.00	16.87	15.72	16.87	44,611	+1.17(+7.45%)
Dec 18, 2014	15.70	15.70	15.70	15.70	356	+0.00(+0.00%)
Dec 17, 2014	15.55	15.97	15.50	15.70	2,910	-0.08(-0.51%)
Dec 15, 2014	15.78	15.78	15.78	15.78	290	+0.26(+1.68%)
Dec 12, 2014	15.97	16.00	15.52	15.52	1,895	-0.45(-2.82%)
Dec 10, 2014	15.97	15.97	15.97	15.97	100	+0.01(+0.06%)
Dec 09, 2014	15.53	15.96	15.50	15.96	1,799	+0.40(+2.57%)
Dec 08, 2014	15.56	15.56	15.56	15.56	153	-0.07(-0.45%)
Dec 05, 2014	15.75	16.00	15.57	15.63	4,513	-0.50(-3.10%)
Dec 04, 2014	16.13	16.13	16.13	16.13	140	+0.49(+3.13%)
Dec 03, 2014	16.29	16.29	15.64	15.64	1,458	-0.63(-3.87%)
Dec 02, 2014	16.21	16.29	16.21	16.27	2,215	-0.03(-0.18%)
Dec 01, 2014	16.30	16.31	16.30	16.30	1,037	+0.08(+0.48%)
Nov 26, 2014	16.17	16.22	16.22	16.22	400	+0.05(+0.32%)
Nov 25, 2014	16.32	16.33	16.17	16.17	3,674	+0.00(+0.00%)
Nov 24, 2014	16.16	16.17	16.16	16.17	976	+0.01(+0.06%)
Nov 21, 2014	16.21	16.25	16.16	16.16	1,107	-0.15(-0.92%)
Nov 20, 2014	16.09	16.31	15.63	16.31	8,745	+0.21(+1.30%)
Nov 18, 2014	15.50	16.10	16.10	16.10	97	+0.70(+4.55%)
Nov 17, 2014	15.39	16.00	15.39	15.40	1,074	-0.30(-1.91%)
Nov 14, 2014	16.00	16.00	15.70	15.70	11,659	-0.10(-0.63%)
Nov 13, 2014	16.00	16.00	15.80	15.80	2,177	-0.20(-1.25%)
Nov 12, 2014	16.02	16.02	16.00	16.00	1,035	-0.13(-0.81%)
Nov 11, 2014	15.86	16.35	15.35	16.13	7,870	-0.22(-1.35%)
Nov 10, 2014	15.94	16.39	15.94	16.35	5,723	+0.39(+2.44%)
Nov 07, 2014	15.68	15.99	15.46	15.96	9,170	+0.46(+2.97%)
Nov 06, 2014	14.52	15.99	14.52	15.50	65,788	+0.39(+2.58%)
Nov 05, 2014	14.58	15.11	14.58	15.11	4,766	+0.56(+3.85%)
Nov 04, 2014	14.45	14.59	14.45	14.55	3,000	+0.15(+1.05%)

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.