Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	14.70	14.76	14.40	14.40	4,510	-0.21(-1.44%)
Oct 30, 2014	14.82	14.82	14.60	14.61	1,003	-0.03(-0.22%)
Oct 29, 2014	14.74	14.74	14.60	14.64	1,650	+0.04(+0.29%)
Oct 28, 2014	14.69	14.69	14.69	14.60	855	+0.05(+0.34%)
Oct 27, 2014	14.69	14.74	14.55	14.55	1,296	-0.19(-1.29%)
Oct 24, 2014	14.74	14.74	14.74	14.74	285	+0.05(+0.34%)
Oct 23, 2014	14.69	14.69	14.69	14.69	100	-0.03(-0.20%)
Oct 21, 2014	14.34	14.72	14.34	14.72	900	+0.52(+3.66%)
Oct 17, 2014	14.10	14.20	14.20	14.20	199	+0.10(+0.71%)
Oct 16, 2014	14.09	14.10	14.09	14.10	8,980	+0.09(+0.64%)
Oct 15, 2014	13.97	14.01	14.03	14.01	700	-0.02(-0.14%)
Oct 14, 2014	14.03	14.03	14.03	14.03	420	+0.00(+0.00%)
Oct 13, 2014	14.03	14.03	14.03	14.03	100	+0.03(+0.21%)
Oct 10, 2014	14.00	14.00	14.00	14.00	121	-0.01(-0.07%)
Oct 09, 2014	14.10	14.10	13.95	14.01	4,220	+0.00(+0.00%)
Oct 07, 2014	14.01	14.01	14.01	14.01	1,500	+0.01(+0.07%)
Oct 06, 2014	14.01	14.01	14.00	14.00	326	+0.00(+0.00%)
Oct 03, 2014	14.04	14.04	14.00	14.00	251	+0.01(+0.07%)
Oct 02, 2014	13.99	13.99	13.99	13.99	235	+0.09(+0.65%)
Oct 01, 2014	13.90	13.91	13.90	13.90	303	-0.04(-0.25%)
Sep 30, 2014	13.92	14.11	13.90	13.94	5,000	-0.12(-0.89%)
Sep 29, 2014	14.24	14.24	13.82	14.06	1,450	-0.02(-0.14%)
Sep 26, 2014	14.11	14.11	14.08	14.08	1,967	+0.08(+0.57%)
Sep 25, 2014	13.86	14.06	13.86	14.00	3,172	+0.10(+0.72%)
Sep 24, 2014	13.95	13.95	13.90	13.90	1,058	-0.07(-0.54%)
Sep 23, 2014	14.01	14.05	13.97	13.97	718	-0.27(-1.93%)
Sep 22, 2014	13.98	14.25	13.98	14.25	1,425	+0.25(+1.81%)
Sep 19, 2014	14.14	14.15	13.98	14.00	4,831	+0.09(+0.66%)
Sep 18, 2014	14.14	14.15	13.90	13.90	5,798	+0.00(+0.04%)
Sep 17, 2014	13.95	14.11	13.90	13.90	3,331	+0.02(+0.14%)
Sep 16, 2014	13.99	14.16	13.88	13.88	3,920	-0.11(-0.79%)
Sep 15, 2014	13.97	14.09	13.97	13.99	2,080	+0.10(+0.68%)
Sep 12, 2014	13.89	14.13	13.89	13.89	5,335	-0.00(-0.03%)
Sep 11, 2014	13.86	13.90	13.86	13.90	1,139	-0.02(-0.15%)
Sep 10, 2014	13.91	13.95	13.90	13.92	2,124	-0.01(-0.07%)
Sep 09, 2014	13.93	13.93	13.93	13.93	135	-0.07(-0.50%)
Sep 08, 2014	13.95	14.00	13.95	14.00	688	-0.07(-0.50%)
Sep 05, 2014	13.97	14.07	13.95	14.07	3,142	+0.12(+0.86%)
Sep 04, 2014	14.15	14.00	13.95	13.95	4,089	-0.05(-0.36%)
Sep 02, 2014	14.06	14.00	14.00	14.00	1,200	+0.00(+0.00%)
Aug 27, 2014	14.00	14.00	14.00	14.00	1,100	-0.19(-1.34%)
Aug 25, 2014	14.10	14.19	14.19	14.19	5,100	+0.14(+1.00%)
Aug 22, 2014	14.10	14.19	14.05	14.05	16,915	-0.02(-0.16%)
Aug 21, 2014	14.10	14.10	14.06	14.07	7,830	+0.16(+1.17%)
Aug 20, 2014	13.79	13.92	13.79	13.91	1,155	-0.16(-1.17%)
Aug 19, 2014	14.08	14.10	13.89	14.07	11,130	+0.21(+1.55%)
Aug 18, 2014	14.10	14.10	13.76	13.86	8,448	-0.16(-1.14%)
Aug 15, 2014	14.08	14.09	13.89	14.02	3,142	+0.07(+0.50%)
Aug 14, 2014	14.10	14.10	13.95	13.95	2,301	+0.05(+0.36%)
Aug 13, 2014	13.94	13.86	13.90	13.90	2,446	+0.04(+0.29%)
Aug 11, 2014	13.85	13.86	13.86	13.86	4,000	+0.06(+0.43%)
Aug 08, 2014	13.81	13.95	13.80	13.80	7,109	-0.01(-0.07%)
Aug 07, 2014	13.80	13.83	13.80	13.81	400	+0.01(+0.07%)
Aug 06, 2014	13.89	13.90	13.80	13.80	3,042	-0.01(-0.07%)
Aug 05, 2014	13.77	13.83	13.76	13.81	3,232	-0.13(-0.93%)
Aug 04, 2014	13.90	13.94	13.90	13.94	808	-0.06(-0.43%)

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.