Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.98	28.45	26.98	28.37	34,318	+0.53(+1.90%)
Mar 30, 2020	26.66	28.45	26.51	27.84	14,430	+1.32(+4.98%)
Mar 27, 2020	27.27	27.50	24.53	26.52	24,500	-2.03(-7.11%)
Mar 26, 2020	27.42	29.66	27.34	28.55	35,205	+1.45(+5.35%)
Mar 25, 2020	25.60	28.00	24.92	27.10	32,669	+1.29(+5.00%)
Mar 24, 2020	23.94	26.69	22.78	25.81	27,232	+2.90(+12.66%)
Mar 23, 2020	23.18	23.73	21.81	22.91	103,539	-0.09(-0.39%)
Mar 20, 2020	25.53	25.85	22.50	23.00	89,700	-2.31(-9.13%)
Mar 19, 2020	21.69	27.20	21.50	25.31	52,020	+3.67(+16.96%)
Mar 18, 2020	33.90	33.90	20.89	21.64	46,291	-13.34(-38.14%)
Mar 17, 2020	29.00	34.98	27.02	34.98	29,192	+6.54(+23.00%)
Mar 16, 2020	29.65	31.10	27.62	28.44	29,332	-4.32(-13.19%)
Mar 13, 2020	30.35	32.76	30.35	32.76	34,900	+3.75(+12.93%)
Mar 12, 2020	29.48	33.44	28.25	29.01	42,188	-1.97(-6.36%)
Mar 11, 2020	32.01	34.41	30.38	30.98	18,307	-1.81(-5.52%)
Mar 10, 2020	32.66	33.35	32.30	32.79	32,958	+0.86(+2.69%)
Mar 09, 2020	33.06	33.09	31.52	31.93	19,903	-3.17(-9.03%)
Mar 06, 2020	34.93	36.00	34.35	35.10	47,100	-0.64(-1.79%)
Mar 05, 2020	36.86	37.32	35.00	35.74	132,018	-1.81(-4.82%)
Mar 04, 2020	37.45	37.88	36.71	37.55	32,737	+0.41(+1.10%)
Mar 03, 2020	37.96	37.96	37.14	37.14	12,008	-1.09(-2.85%)
Mar 02, 2020	38.18	39.00	37.25	38.23	24,016	+0.11(+0.29%)
Feb 28, 2020	37.51	38.23	37.12	38.12	40,500	-0.48(-1.24%)
Feb 27, 2020	39.39	40.31	38.06	38.60	100,202	-1.16(-2.92%)
Feb 26, 2020	40.40	40.82	39.66	39.76	20,168	-0.64(-1.58%)
Feb 25, 2020	41.45	41.45	39.31	40.40	49,349	-0.95(-2.30%)
Feb 24, 2020	41.50	41.67	41.02	41.35	17,791	-0.65(-1.55%)
Feb 21, 2020	41.84	42.00	41.48	42.00	32,000	+0.12(+0.29%)
Feb 20, 2020	41.40	42.00	41.40	41.88	21,925	+0.28(+0.67%)
Feb 19, 2020	41.60	41.60	39.26	41.60	13,608	+0.12(+0.29%)
Feb 18, 2020	41.90	42.10	40.23	41.48	21,639	-0.37(-0.88%)
Feb 14, 2020	41.99	42.15	41.70	41.85	10,000	-0.03(-0.07%)
Feb 13, 2020	41.58	41.98	41.50	41.88	15,843	+0.33(+0.79%)
Feb 12, 2020	41.31	41.75	41.31	41.55	18,331	+0.53(+1.29%)
Feb 11, 2020	40.84	41.22	40.74	41.02	13,300	+0.52(+1.28%)
Feb 10, 2020	40.57	40.65	40.45	40.50	9,585	+0.01(+0.02%)
Feb 07, 2020	40.30	40.78	40.11	40.49	19,500	+0.13(+0.32%)
Feb 06, 2020	40.30	40.56	40.17	40.36	17,441	-0.03(-0.07%)
Feb 05, 2020	40.34	40.68	40.04	40.39	35,708	+0.05(+0.12%)
Feb 04, 2020	39.68	40.78	39.68	40.34	45,806	+0.70(+1.77%)
Feb 03, 2020	39.20	40.02	39.20	39.64	20,193	+0.59(+1.51%)
Jan 31, 2020	39.84	40.24	38.42	39.05	27,800	-1.20(-2.98%)
Jan 30, 2020	39.65	40.49	39.00	40.25	13,226	+0.47(+1.18%)
Jan 29, 2020	40.65	40.65	39.62	39.78	15,645	-0.81(-2.00%)
Jan 28, 2020	40.99	41.30	40.04	40.59	22,549	-0.52(-1.26%)
Jan 27, 2020	40.22	41.50	40.22	41.11	15,310	+0.43(+1.06%)
Jan 24, 2020	40.72	42.23	40.34	40.68	30,100	-1.09(-2.61%)
Jan 23, 2020	42.29	42.29	41.64	41.77	21,197	-0.91(-2.13%)
Jan 22, 2020	42.33	42.70	42.33	42.68	12,171	-0.04(-0.09%)
Jan 21, 2020	41.80	43.00	40.76	42.72	37,269	+0.91(+2.19%)
Jan 17, 2020	42.69	42.69	41.70	41.80	9,300	-0.62(-1.45%)
Jan 16, 2020	41.77	42.65	41.55	42.42	13,856	+0.79(+1.90%)
Jan 15, 2020	41.61	41.91	41.30	41.63	10,440	+0.03(+0.07%)
Jan 14, 2020	41.81	41.98	41.60	41.60	6,846	-0.34(-0.81%)
Jan 13, 2020	41.90	42.04	41.63	41.94	5,119	+0.15(+0.36%)
Jan 10, 2020	42.42	42.42	41.78	41.79	11,300	-0.61(-1.44%)
Jan 09, 2020	42.45	42.63	42.20	42.40	12,217	+0.16(+0.38%)
Jan 08, 2020	42.04	42.47	42.04	42.24	6,591	+0.12(+0.28%)
Jan 07, 2020	42.38	42.63	42.00	42.12	14,098	-0.11(-0.26%)
Jan 06, 2020	42.01	42.34	41.62	42.23	16,515	+0.31(+0.74%)
Jan 03, 2020	42.07	42.41	41.92	41.92	6,400	-0.39(-0.92%)

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.