Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.289	6.311	6.289	6.311	532	+0.00(+0.00%)
Nov 26, 2008	6.311	6.311	6.311	6.311	2,528	+0.08(+1.20%)
Nov 25, 2008	6.236	6.236	6.236	6.236	133	-0.16(-2.47%)
Nov 24, 2008	6.394	6.394	6.273	6.394	952	-0.58(-8.30%)
Nov 21, 2008	6.041	6.972	5.898	6.972	1,730	+0.21(+3.11%)
Nov 20, 2008	6.582	6.762	6.574	6.762	798	+0.19(+2.86%)
Nov 19, 2008	6.582	6.582	6.574	6.574	1,169	-0.03(-0.46%)
Nov 18, 2008	6.754	6.762	6.499	6.604	7,919	+0.19(+2.93%)
Nov 17, 2008	6.412	6.416	6.412	6.416	465	-0.30(-4.47%)
Nov 14, 2008	6.386	6.717	6.386	6.717	3,473	+0.42(+6.68%)
Nov 13, 2008	6.950	6.950	6.296	6.296	1,410	-0.65(-9.41%)
Nov 12, 2008	7.137	7.137	6.912	6.950	15,972	-0.19(-2.63%)
Nov 10, 2008	7.137	7.138	7.138	7.138	665	+0.00(+0.00%)
Nov 07, 2008	7.145	7.194	7.137	7.138	2,675	+0.00(+0.00%)
Nov 06, 2008	7.145	7.145	7.137	7.137	399	+0.00(+0.00%)
Nov 05, 2008	7.701	7.701	7.137	7.137	1,730	-0.38(-5.00%)
Nov 04, 2008	7.513	7.513	7.513	7.513	332	-0.19(-2.44%)
Nov 03, 2008	7.693	7.701	7.656	7.701	2,409	+0.00(+0.00%)
Oct 31, 2008	7.686	7.701	7.137	7.701	1,812	+0.46(+6.39%)
Oct 30, 2008	7.238	7.238	7.238	7.238	133	+0.10(+1.41%)
Oct 29, 2008	7.137	7.137	7.137	7.137	149	-0.84(-10.55%)
Oct 28, 2008	7.145	7.979	7.137	7.979	2,854	+0.43(+5.67%)
Oct 27, 2008	7.513	7.626	7.348	7.551	1,464	+0.04(+0.50%)
Oct 24, 2008	7.513	7.513	7.513	7.513	1,730	-0.75(-9.09%)
Oct 23, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 22, 2008	8.264	8.264	8.264	8.264	133	+0.00(+0.00%)
Oct 21, 2008	7.964	8.264	7.889	8.264	3,327	+0.47(+5.97%)
Oct 20, 2008	7.799	7.799	7.799	7.799	0	+0.00(+0.00%)
Oct 17, 2008	7.919	7.919	7.776	7.799	1,464	-0.47(-5.64%)
Oct 15, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 14, 2008	7.799	8.783	7.761	8.264	3,593	+0.81(+10.84%)
Oct 13, 2008	7.415	7.468	7.415	7.456	3,061	-0.77(-9.37%)
Oct 10, 2008	7.310	8.640	6.198	8.227	6,698	+1.77(+27.33%)
Oct 09, 2008	6.582	6.582	6.461	6.461	2,595	-0.68(-9.47%)
Oct 08, 2008	7.213	7.213	7.137	7.137	698	+0.00(+0.00%)
Oct 07, 2008	6.769	7.137	6.649	7.137	4,329	+0.37(+5.44%)
Oct 06, 2008	6.762	7.310	6.582	6.769	3,013	-0.76(-10.08%)
Oct 03, 2008	8.264	8.282	7.528	7.528	10,399	-0.55(-6.79%)
Oct 01, 2008	8.107	8.077	8.077	8.077	532	-0.49(-5.70%)
Sep 30, 2008	8.978	9.166	7.919	8.565	1,469	-0.68(-7.32%)
Sep 29, 2008	7.889	9.241	7.513	9.241	7,076	+1.20(+14.95%)
Sep 26, 2008	7.926	8.039	7.926	8.039	2,302	-0.29(-3.43%)
Sep 25, 2008	8.325	8.325	8.325	8.325	1,317	-0.24(-2.81%)
Sep 24, 2008	8.264	8.640	8.264	8.565	4,367	+0.30(+3.64%)
Sep 23, 2008	8.264	8.264	8.264	8.264	1,888	-0.38(-4.35%)
Sep 22, 2008	8.077	8.640	8.039	8.640	2,941	+0.00(+0.00%)
Sep 19, 2008	8.640	8.640	8.640	8.640	3,993	+0.75(+9.52%)
Sep 18, 2008	7.889	7.889	7.889	7.889	532	-0.19(-2.32%)
Sep 17, 2008	8.077	8.077	8.077	8.077	2,555	-0.19(-2.27%)
Sep 15, 2008	8.302	8.264	8.264	8.264	5,989	+0.00(+0.00%)
Sep 11, 2008	8.264	8.264	8.264	8.264	2,262	-0.01(-0.09%)
Sep 08, 2008	8.452	8.272	8.272	8.272	798	+0.01(+0.09%)
Sep 05, 2008	8.264	8.272	8.264	8.265	3,008	+0.00(+0.00%)
Sep 04, 2008	8.257	8.264	8.077	8.264	1,701	+0.07(+0.82%)

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.