Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	36.97	37.26	36.60	36.81	11,938	-0.29(-0.78%)
Apr 29, 2019	37.00	37.39	36.96	37.10	6,740	+0.12(+0.32%)
Apr 26, 2019	36.21	36.98	36.21	36.98	3,100	+0.84(+2.32%)
Apr 25, 2019	36.75	36.76	35.62	36.14	10,225	-0.56(-1.53%)
Apr 24, 2019	35.97	36.95	35.97	36.70	11,089	+0.92(+2.57%)
Apr 23, 2019	35.12	36.02	35.12	35.78	30,272	+1.03(+2.96%)
Apr 22, 2019	35.16	35.16	34.75	34.75	18,466	-0.66(-1.86%)
Apr 18, 2019	35.41	35.65	35.20	35.41	19,100	-0.09(-0.25%)
Apr 17, 2019	35.51	35.65	35.26	35.50	11,692	+0.15(+0.42%)
Apr 16, 2019	35.20	35.63	35.19	35.35	5,488	+0.15(+0.43%)
Apr 15, 2019	35.73	35.73	34.99	35.20	8,376	-0.57(-1.59%)
Apr 12, 2019	35.25	35.80	34.88	35.77	22,700	+0.62(+1.76%)
Apr 11, 2019	35.78	35.78	35.13	35.15	8,667	-0.64(-1.79%)
Apr 10, 2019	35.51	35.79	35.41	35.79	6,376	+0.18(+0.51%)
Apr 09, 2019	36.00	36.42	35.61	35.61	9,754	-0.71(-1.95%)
Apr 08, 2019	36.69	36.94	35.75	36.32	29,970	+0.50(+1.40%)
Apr 05, 2019	35.50	36.47	34.55	35.82	64,200	+0.21(+0.59%)
Apr 04, 2019	34.55	35.84	34.47	35.61	27,916	+0.89(+2.56%)
Apr 03, 2019	34.64	35.55	34.50	34.72	29,758	+0.24(+0.70%)
Apr 02, 2019	34.03	34.56	34.01	34.48	15,409	+0.51(+1.50%)
Apr 01, 2019	33.71	34.48	33.65	33.97	15,782	+0.10(+0.30%)
Mar 29, 2019	34.37	34.37	33.09	33.87	25,500	+0.22(+0.65%)
Mar 28, 2019	33.71	33.79	33.30	33.65	9,934	-0.10(-0.30%)
Mar 27, 2019	33.23	33.79	32.36	33.75	17,309	+1.12(+3.43%)
Mar 26, 2019	31.65	32.63	31.65	32.63	19,868	+1.01(+3.18%)
Mar 25, 2019	32.30	32.43	31.51	31.62	13,164	-0.52(-1.60%)
Mar 22, 2019	33.33	33.33	32.01	32.14	33,500	-1.52(-4.52%)
Mar 21, 2019	34.34	34.42	33.57	33.66	19,965	-0.68(-1.98%)
Mar 20, 2019	34.60	35.00	34.07	34.34	17,469	-0.09(-0.26%)
Mar 19, 2019	35.33	35.49	34.08	34.43	46,417	-0.89(-2.52%)
Mar 18, 2019	35.64	36.15	35.32	35.32	33,352	-0.47(-1.31%)
Mar 15, 2019	35.78	36.45	35.65	35.79	52,700	-0.02(-0.06%)
Mar 14, 2019	35.51	36.50	35.51	35.81	24,331	+0.17(+0.48%)
Mar 13, 2019	36.28	36.87	35.13	35.64	21,619	-0.71(-1.95%)
Mar 12, 2019	37.00	37.00	36.00	36.35	27,988	-0.65(-1.76%)
Mar 11, 2019	36.51	37.00	36.50	37.00	13,736	+0.34(+0.93%)
Mar 08, 2019	36.40	36.86	36.40	36.66	9,000	+0.07(+0.19%)
Mar 07, 2019	37.20	37.20	36.36	36.59	10,097	-0.06(-0.16%)
Mar 06, 2019	37.65	37.83	36.60	36.65	15,368	-1.01(-2.68%)
Mar 05, 2019	37.40	37.95	37.40	37.66	4,279	+0.08(+0.21%)
Mar 04, 2019	37.28	37.74	37.19	37.58	35,156	+0.60(+1.62%)
Mar 01, 2019	38.10	38.10	36.64	36.98	73,200	-1.12(-2.94%)
Feb 28, 2019	37.82	38.49	37.61	38.10	10,393	+0.12(+0.32%)
Feb 27, 2019	38.25	38.62	37.61	37.98	6,810	-0.24(-0.63%)
Feb 26, 2019	38.75	38.75	37.90	38.22	31,156	-0.43(-1.11%)
Feb 25, 2019	38.96	39.32	38.65	38.65	9,552	-0.45(-1.15%)
Feb 22, 2019	38.95	39.10	38.57	39.10	12,500	+0.45(+1.16%)
Feb 21, 2019	38.52	38.83	37.84	38.65	10,490	+0.42(+1.10%)
Feb 20, 2019	39.22	39.27	38.23	38.23	9,600	-0.69(-1.77%)
Feb 19, 2019	38.62	39.40	38.52	38.92	24,176	+0.13(+0.34%)
Feb 15, 2019	38.39	39.00	38.18	38.79	10,300	+0.50(+1.31%)
Feb 14, 2019	38.62	38.72	38.22	38.29	10,777	-0.37(-0.96%)
Feb 13, 2019	37.68	38.67	37.68	38.66	13,224	+0.81(+2.14%)
Feb 12, 2019	37.18	37.95	37.18	37.85	8,393	+0.44(+1.18%)
Feb 11, 2019	37.11	37.50	36.85	37.41	11,363	+0.32(+0.86%)
Feb 08, 2019	36.92	37.90	36.36	37.09	15,700	-0.10(-0.27%)
Feb 07, 2019	36.84	37.25	36.11	37.19	25,327	+0.60(+1.64%)
Feb 06, 2019	36.77	36.86	35.94	36.59	8,621	+0.02(+0.05%)
Feb 05, 2019	37.00	37.00	36.25	36.57	5,969	-0.27(-0.73%)
Feb 04, 2019	36.59	36.92	36.59	36.84	6,676	+0.18(+0.49%)

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.