Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	6.063	6.086	6.063	6.086	266	+0.28(+4.79%)
Mar 30, 2010	6.180	6.180	5.635	5.808	5,186	+0.32(+5.89%)
Mar 29, 2010	5.868	5.973	5.409	5.485	9,408	-0.53(-8.75%)
Mar 26, 2010	5.845	6.011	5.823	6.011	3,588	-0.18(-2.91%)
Mar 25, 2010	6.003	6.191	5.995	6.191	22,042	+0.37(+6.32%)
Mar 22, 2010	5.823	5.823	5.823	5.823	0	+0.00(+0.00%)
Mar 18, 2010	5.823	5.823	5.823	5.823	0	-0.14(-2.27%)
Mar 16, 2010	5.958	5.958	5.958	5.958	0	+0.29(+5.03%)
Mar 15, 2010	5.680	5.680	5.672	5.672	4,126	-0.09(-1.56%)
Mar 10, 2010	5.763	5.763	5.763	5.763	0	+0.13(+2.27%)
Mar 09, 2010	5.447	5.635	5.447	5.635	7,986	+0.14(+2.46%)
Mar 05, 2010	5.500	5.500	5.500	5.500	0	+0.05(+0.97%)
Mar 04, 2010	5.447	5.447	5.447	5.447	161	+0.00(+0.00%)
Mar 02, 2010	5.447	5.447	5.447	5.447	399	-0.00(-0.00%)
Mar 01, 2010	5.447	5.447	5.447	5.447	931	+0.00(+0.00%)
Feb 26, 2010	5.451	5.451	5.447	5.447	13,176	-0.05(-0.96%)
Feb 24, 2010	5.447	5.500	5.500	5.500	1,197	+0.05(+0.97%)
Feb 23, 2010	5.447	5.447	5.447	5.447	1,331	-0.18(-3.20%)
Feb 22, 2010	5.522	5.635	5.522	5.627	919	+0.11(+1.90%)
Feb 19, 2010	5.522	5.522	5.522	5.522	133	+0.00(+0.00%)
Feb 18, 2010	5.522	5.522	5.522	5.522	3,993	-0.07(-1.21%)
Feb 16, 2010	5.522	5.590	5.590	5.590	1,197	+0.07(+1.22%)
Feb 12, 2010	5.522	5.522	5.522	5.522	3,460	+0.00(+0.00%)
Feb 09, 2010	5.522	5.522	5.522	5.522	1,197	-0.14(-2.52%)
Feb 08, 2010	5.526	5.665	5.522	5.665	2,556	-0.01(-0.13%)
Feb 02, 2010	5.672	5.672	5.672	5.672	798	+0.00(+0.00%)
Feb 01, 2010	5.665	5.672	5.665	5.672	805	+0.01(+0.13%)
Jan 29, 2010	5.522	5.710	5.522	5.665	2,395	-0.01(-0.13%)
Jan 28, 2010	5.672	5.676	5.672	5.672	5,084	+0.00(+0.07%)
Jan 27, 2010	5.672	5.672	5.657	5.669	3,433	-0.03(-0.46%)
Jan 26, 2010	5.684	5.695	5.672	5.695	2,528	-0.11(-1.94%)
Jan 25, 2010	5.676	5.808	5.672	5.808	4,791	+0.02(+0.26%)
Jan 22, 2010	5.462	5.973	5.447	5.793	4,658	+0.12(+2.12%)
Jan 21, 2010	5.676	5.853	5.635	5.672	10,248	+0.04(+0.67%)
Jan 20, 2010	5.635	5.635	5.635	5.635	665	-0.04(-0.66%)
Jan 19, 2010	5.680	5.680	5.672	5.672	795	+0.00(+0.00%)
Jan 14, 2010	5.289	5.672	5.672	5.672	665	+0.14(+2.44%)
Jan 13, 2010	5.116	5.537	5.116	5.537	950	+0.44(+8.70%)
Jan 12, 2010	4.936	5.094	4.936	5.094	4,151	+0.36(+7.62%)
Jan 08, 2010	4.666	4.733	4.733	4.733	3,194	-0.14(-2.78%)
Jan 07, 2010	4.696	4.929	4.696	4.869	2,262	+0.32(+7.11%)
Jan 05, 2010	4.545	4.545	4.545	4.545	0	-0.38(-7.77%)

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.