Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.00	46.25	45.85	45.85	57,174	-0.20(-0.43%)
Apr 27, 2018	46.25	46.30	46.05	46.05	6,074	-0.25(-0.54%)
Apr 26, 2018	46.50	46.88	46.30	46.30	13,246	-0.15(-0.32%)
Apr 25, 2018	46.75	47.00	46.35	46.45	9,829	-0.20(-0.43%)
Apr 24, 2018	47.45	47.55	46.65	46.65	11,843	-0.65(-1.37%)
Apr 23, 2018	47.30	47.50	46.50	47.30	5,278	+0.05(+0.11%)
Apr 20, 2018	46.85	47.35	46.60	47.25	11,528	+0.30(+0.64%)
Apr 19, 2018	46.15	47.20	46.15	46.95	7,539	+0.65(+1.40%)
Apr 18, 2018	46.10	46.40	46.10	46.30	4,729	+0.30(+0.65%)
Apr 17, 2018	45.85	46.35	45.70	46.00	13,359	+0.30(+0.66%)
Apr 16, 2018	45.60	45.75	45.15	45.70	3,424	+0.25(+0.55%)
Apr 13, 2018	45.45	45.70	44.79	45.45	22,174	+0.00(+0.00%)
Apr 12, 2018	45.30	45.50	45.25	45.45	7,800	+0.45(+1.00%)
Apr 11, 2018	44.60	45.10	44.60	45.00	4,635	+0.10(+0.22%)
Apr 10, 2018	44.85	45.20	44.45	44.90	12,908	+0.35(+0.79%)
Apr 09, 2018	44.50	45.33	44.45	44.55	10,250	+0.10(+0.22%)
Apr 06, 2018	44.40	45.00	44.05	44.45	23,067	-0.05(-0.11%)
Apr 05, 2018	45.55	45.65	44.20	44.50	19,794	-0.80(-1.77%)
Apr 04, 2018	44.55	45.45	44.55	45.30	3,902	+0.45(+1.00%)
Apr 03, 2018	44.40	44.95	44.40	44.85	7,978	+0.50(+1.13%)
Apr 02, 2018	44.30	45.05	44.15	44.35	20,913	-0.15(-0.34%)
Mar 29, 2018		44.50	44.50	44.50	0	-0.05(-0.11%)
Mar 28, 2018	44.15	45.00	44.15	44.55	15,339	-0.15(-0.34%)
Mar 27, 2018	45.30	45.55	44.50	44.70	6,437	-0.50(-1.11%)
Mar 26, 2018	44.40	45.45	44.40	45.20	8,935	+1.50(+3.43%)
Mar 23, 2018	44.90	45.25	43.65	43.70	10,930	-1.10(-2.46%)
Mar 22, 2018	45.80	45.80	44.75	44.80	6,006	-1.30(-2.82%)
Mar 21, 2018	45.40	46.20	45.30	46.10	9,721	+0.60(+1.32%)
Mar 20, 2018	46.40	46.55	45.50	45.50	6,743	-1.05(-2.26%)
Mar 19, 2018	45.65	46.70	45.65	46.55	7,820	+0.70(+1.53%)
Mar 16, 2018	45.55	45.90	45.25	45.85	25,468	+0.20(+0.44%)
Mar 15, 2018	44.95	45.80	44.95	45.65	4,797	+0.45(+1.00%)
Mar 14, 2018	46.05	46.05	45.20	45.20	7,960	-0.60(-1.31%)
Mar 13, 2018	46.30	46.30	44.90	45.80	10,798	-0.30(-0.65%)
Mar 12, 2018	45.70	46.10	45.65	46.10	22,398	+0.40(+0.88%)
Mar 09, 2018	45.40	45.85	45.20	45.70	47,330	+0.40(+0.88%)
Mar 08, 2018	44.90	45.30	44.85	45.30	10,206	+0.40(+0.89%)
Mar 07, 2018	44.50	45.74	44.50	44.90	9,745	-0.35(-0.77%)
Mar 06, 2018	45.35	45.55	45.01	45.25	9,476	-0.20(-0.44%)
Mar 05, 2018	43.00	45.75	42.85	45.45	41,152	+2.15(+4.97%)
Mar 02, 2018	42.45	43.30	41.20	43.30	7,733	+1.05(+2.49%)
Mar 01, 2018	42.00	43.05	41.70	42.25	13,698	+0.10(+0.24%)
Feb 28, 2018	43.35	43.75	41.80	42.15	12,354	-1.05(-2.43%)
Feb 27, 2018	43.50	43.60	43.00	43.20	3,897	-0.30(-0.69%)
Feb 26, 2018	43.55	43.55	43.10	43.50	3,191	+0.15(+0.35%)
Feb 23, 2018	43.50	43.55	43.10	43.35	4,000	-0.05(-0.12%)
Feb 22, 2018	43.60	43.60	43.22	43.40	4,889	-0.25(-0.57%)
Feb 21, 2018	43.45	44.15	43.45	43.65	11,539	+0.30(+0.69%)
Feb 20, 2018	43.45	43.65	43.30	43.35	6,993	-0.10(-0.23%)
Feb 16, 2018		43.45	43.45	43.45	0	+0.05(+0.12%)
Feb 15, 2018	43.52	43.70	43.25	43.40	8,628	+0.20(+0.46%)
Feb 14, 2018	42.70	43.32	42.70	43.20	11,853	+0.25(+0.58%)
Feb 13, 2018	43.00	43.50	42.90	42.95	3,840	-0.20(-0.46%)
Feb 12, 2018	43.85	43.90	43.12	43.15	9,477	-0.55(-1.26%)
Feb 09, 2018	43.30	43.90	43.00	43.70	15,703	+0.70(+1.63%)
Feb 08, 2018	43.70	43.75	43.45	43.00	14,487	-0.70(-1.60%)
Feb 07, 2018		44.00	43.60	43.70	6,451	-0.05(-0.11%)
Feb 06, 2018	43.20	44.15	43.20	43.75	17,522	-0.15(-0.34%)
Feb 05, 2018	44.05	44.65	43.75	43.90	17,245	-0.45(-1.01%)
Feb 02, 2018	44.10	44.62	44.00	44.35	67,074	+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.