Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.50	43.85	43.30	43.55	17,572	+0.05(+0.11%)
Jan 30, 2018	43.25	43.25	43.25	43.50	10,066	+0.20(+0.46%)
Jan 29, 2018	43.85	44.00	43.15	43.30	15,202	-0.70(-1.59%)
Jan 26, 2018	44.00	44.00	43.75	44.00	13,652	+0.25(+0.57%)
Jan 25, 2018	44.10	44.10	42.75	43.75	15,774	+0.05(+0.11%)
Jan 24, 2018	44.00	44.65	43.15	43.70	15,664	-0.55(-1.24%)
Jan 23, 2018	43.50	44.25	40.05	44.25	20,971	+0.40(+0.91%)
Jan 22, 2018	43.20	43.85	42.70	43.85	15,160	+0.45(+1.04%)
Jan 19, 2018	42.55	43.50	42.55	43.40	22,874	+0.70(+1.64%)
Jan 18, 2018	42.70	42.80	42.60	42.70	28,485	+0.00(+0.00%)
Jan 17, 2018	42.60	43.10	42.60	42.70	18,472	-0.10(-0.23%)
Jan 16, 2018	43.05	43.05	42.90	42.80	17,025	-0.20(-0.47%)
Jan 12, 2018		43.00	43.00	43.00	0	+0.10(+0.23%)
Jan 11, 2018	42.30	42.90	42.10	42.90	4,927	+0.60(+1.42%)
Jan 10, 2018		42.10	42.00	42.30	5,030	+0.20(+0.48%)
Jan 09, 2018	42.20	42.50	42.05	42.10	5,231	-0.15(-0.36%)
Jan 08, 2018	41.95	42.40	41.95	42.25	5,657	+0.05(+0.12%)
Jan 05, 2018	41.75	42.20	41.40	42.20	22,665	+0.55(+1.32%)
Jan 04, 2018	41.40	41.95	41.40	41.65	8,984	+0.35(+0.85%)
Jan 03, 2018	41.15	41.35	41.08	41.30	15,214	+0.30(+0.73%)
Jan 02, 2018		41.70	40.80	41.00	24,143	-0.25(-0.61%)
Dec 29, 2017		41.25	41.25	41.25	0	+0.00(+0.00%)
Dec 28, 2017	41.67	41.67	41.25	41.25	3,948	-0.20(-0.48%)
Dec 27, 2017	41.85	41.95	41.20	41.45	13,452	-0.15(-0.36%)
Dec 26, 2017	41.00	41.60	41.00	41.60	10,469	+0.55(+1.34%)
Dec 22, 2017	41.65	41.65	41.00	41.05	69,150	-0.55(-1.32%)
Dec 21, 2017	41.50	41.82	41.05	41.60	18,522	-0.20(-0.48%)
Dec 20, 2017	41.80	42.00	41.00	41.80	17,794	+0.05(+0.12%)
Dec 19, 2017		41.90	40.30	41.75	18,096	-0.20(-0.48%)
Dec 18, 2017	41.80	42.20	41.55	41.95	14,890	+0.25(+0.60%)
Dec 15, 2017	40.75	41.90	40.50	41.70	32,103	+0.95(+2.33%)
Dec 14, 2017	41.60	41.60	40.60	40.75	3,985	-0.45(-1.09%)
Dec 13, 2017	41.10	41.40	41.10	41.20	9,862	+0.35(+0.86%)
Dec 12, 2017	41.50	41.50	40.75	40.85	6,596	-0.35(-0.85%)
Dec 11, 2017	41.15	41.80	40.90	41.20	9,198	-0.40(-0.96%)
Dec 08, 2017	42.15	42.15	41.35	41.60	8,907	-0.40(-0.95%)
Dec 07, 2017	42.50	42.50	41.77	42.00	5,602	+0.25(+0.60%)
Dec 06, 2017	42.10	42.25	41.75	41.75	6,069	-0.35(-0.83%)
Dec 05, 2017	42.65	42.90	42.10	42.10	22,713	-0.70(-1.64%)
Dec 04, 2017	43.15	43.15	42.65	42.80	8,671	+0.10(+0.23%)
Dec 01, 2017	42.30	42.75	42.30	42.70	4,762	-0.20(-0.47%)
Nov 30, 2017	42.55	43.20	41.74	42.90	16,626	+0.45(+1.06%)
Nov 29, 2017	41.25	42.55	41.25	42.45	15,778	+0.70(+1.68%)
Nov 28, 2017	40.50	42.00	40.50	41.75	8,136	+0.40(+0.97%)
Nov 27, 2017	41.00	41.35	40.85	41.35	7,365	-0.10(-0.24%)
Nov 24, 2017	40.83	41.45	40.80	41.45	5,505	+0.05(+0.12%)
Nov 22, 2017	40.90	41.75	40.12	41.40	8,973	+0.00(+0.00%)
Nov 21, 2017	40.85	41.60	40.50	41.40	7,773	+0.90(+2.22%)
Nov 20, 2017	40.40	40.75	39.70	40.50	7,533	+0.30(+0.75%)
Nov 17, 2017	40.10	40.20	39.40	40.20	4,344	-0.20(-0.50%)
Nov 16, 2017	39.80	40.45	39.80	40.40	8,089	+0.90(+2.28%)
Nov 15, 2017	39.30	40.10	39.30	39.50	6,545	-0.10(-0.25%)
Nov 14, 2017	38.70	39.65	38.70	39.60	7,560	+0.55(+1.41%)
Nov 13, 2017	39.00	39.05	38.65	39.05	4,560	-0.10(-0.26%)
Nov 10, 2017	39.40	39.65	39.15	39.15	31,461	-0.05(-0.13%)
Nov 09, 2017	38.90	39.30	38.90	39.20	10,266	-0.10(-0.25%)
Nov 08, 2017	39.40	39.40	38.90	39.30	15,207	+0.15(+0.38%)
Nov 07, 2017	39.10	39.25	38.90	39.15	9,710	-0.10(-0.25%)
Nov 06, 2017	39.10	39.30	39.00	39.25	5,759	+0.15(+0.38%)
Nov 03, 2017	39.00	39.30	38.90	39.10	10,382	-0.20(-0.51%)
Nov 02, 2017	38.35	39.30	38.35	39.30	5,601	+0.70(+1.81%)

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.