Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.83 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2009 4.433 5.071 5.071 5.071 665 +0.49(+10.66%)
Nov 25, 2009 4.583 4.583 4.583 4.583 732 +0.00(+0.00%)
Nov 24, 2009 4.696 5.259 4.282 4.583 10,514 -0.11(-2.40%)
Nov 23, 2009 4.816 5.372 4.613 4.696 11,813 +0.11(+2.46%)
Nov 20, 2009 5.297 5.297 4.583 4.583 16,932 -0.75(-14.09%)
Nov 19, 2009 5.349 5.349 5.334 5.334 5,816 -0.11(-2.07%)
Nov 18, 2009 5.447 5.447 5.447 5.447 311 +0.01(+0.17%)
Nov 13, 2009 5.319 5.438 5.438 5.438 2,662 +0.30(+5.90%)
Nov 12, 2009 5.113 5.135 5.113 5.135 399 -0.60(-10.42%)
Nov 11, 2009 5.447 5.733 5.447 5.733 7,570 +0.14(+2.42%)
Nov 09, 2009 5.597 5.597 5.597 5.597 0 -0.11(-1.84%)
Nov 06, 2009 5.560 5.733 5.282 5.702 2,410 -0.01(-0.13%)
Nov 05, 2009 5.560 5.710 5.560 5.710 1,747 -0.00(-0.00%)
Nov 04, 2009 5.710 5.710 5.710 5.710 6,588 -0.08(-1.30%)
Nov 03, 2009 5.785 5.785 5.785 5.785 1,317 +0.00(+0.00%)
Nov 02, 2009 5.748 5.785 5.748 5.785 931 -0.04(-0.65%)
Oct 29, 2009 5.823 5.823 5.823 5.823 0 +0.08(+1.31%)
Oct 27, 2009 5.748 5.748 5.748 5.748 0 -0.28(-4.61%)
Oct 23, 2009 6.026 6.026 6.026 6.026 0 -0.20(-3.14%)
Oct 22, 2009 6.198 6.221 6.198 6.221 4,500 +0.02(+0.36%)
Oct 21, 2009 6.198 6.206 6.198 6.198 3,460 -0.14(-2.25%)
Oct 20, 2009 6.093 6.341 6.093 6.341 1,064 +0.44(+7.52%)
Oct 19, 2009 5.935 5.935 5.898 5.898 2,406 -0.24(-3.92%)
Oct 14, 2009 6.258 6.138 6.138 6.138 4,126 +0.13(+2.12%)
Oct 12, 2009 5.748 6.011 6.011 6.011 35,537 +0.30(+5.26%)
Oct 06, 2009 5.710 5.710 5.710 5.710 0 +0.14(+2.56%)
Oct 02, 2009 5.567 5.567 5.567 5.567 0 -0.49(-8.06%)
Oct 01, 2009 6.056 6.056 6.056 6.056 359 -0.02(-0.25%)
Sep 30, 2009 6.048 6.341 6.048 6.071 1,730 +0.02(+0.37%)
Sep 29, 2009 5.935 6.048 5.560 6.048 1,291 +0.11(+1.90%)
Sep 25, 2009 5.935 5.935 5.935 5.935 1,064 +0.00(+0.00%)
Sep 24, 2009 5.860 6.011 5.860 5.935 27,438 +0.11(+1.94%)
Sep 23, 2009 5.823 5.823 5.823 5.823 765 -0.23(-3.85%)
Sep 22, 2009 6.011 6.056 6.011 6.056 4,679 +0.23(+4.00%)
Sep 21, 2009 6.048 6.048 5.823 5.823 2,835 -0.23(-3.85%)
Sep 18, 2009 6.168 6.168 6.056 6.056 5,989 +0.00(+0.00%)
Sep 17, 2009 6.011 6.123 6.011 6.056 6,792 -0.03(-0.49%)
Sep 16, 2009 6.386 6.386 6.056 6.086 9,506 +0.00(+0.00%)
Sep 14, 2009 6.176 6.086 6.086 6.086 3,460 -0.30(-4.71%)
Sep 10, 2009 6.161 6.386 6.386 6.386 665 +0.23(+3.66%)
Sep 09, 2009 6.048 6.161 6.048 6.161 16,561 +0.15(+2.50%)
Sep 08, 2009 6.011 6.011 6.011 6.011 10,914 +0.00(+0.00%)
Sep 03, 2009 6.003 6.011 6.011 6.011 11,313 +0.00(+0.00%)
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.