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 (%)
Jul 31, 2009 6.011 6.011 6.011 6.011 18,500 +0.57(+10.50%)
Jul 28, 2009 5.440 5.440 5.440 5.440 5,190 +0.13(+2.41%)
Jul 27, 2009 5.394 5.394 5.071 5.312 19,875 -0.08(-1.53%)
Jul 24, 2009 5.034 5.394 5.034 5.394 25,492 +0.44(+8.79%)
Jul 23, 2009 4.921 4.959 4.899 4.959 798 +0.06(+1.23%)
Jul 22, 2009 4.899 4.899 4.899 4.899 1,331 +0.05(+1.09%)
Jul 21, 2009 4.959 4.959 4.846 4.846 798 +0.03(+0.62%)
Jul 17, 2009 4.921 4.816 4.816 4.816 1,863 -0.13(-2.58%)
Jul 15, 2009 4.944 4.944 4.944 4.944 133 -0.22(-4.22%)
Jul 14, 2009 4.816 5.162 4.741 5.162 2,500 +0.26(+5.37%)
Jul 13, 2009 4.703 4.899 4.703 4.899 665 +0.20(+4.32%)
Jul 10, 2009 4.696 4.696 4.696 4.696 133 +0.03(+0.64%)
Jul 08, 2009 4.666 4.666 4.666 4.666 0 -0.19(-3.87%)
Jul 07, 2009 4.853 4.853 4.853 4.853 133 +0.23(+4.87%)
Jul 06, 2009 4.613 4.628 4.613 4.628 2,662 -0.62(-11.87%)
Jun 30, 2009 5.252 5.252 5.252 5.252 0 +0.31(+6.33%)
Jun 29, 2009 4.921 5.026 4.921 4.939 4,992 +0.02(+0.37%)
Jun 23, 2009 4.929 4.921 4.921 4.921 4,924 -0.03(-0.61%)
Jun 22, 2009 5.041 5.041 4.951 4.951 1,064 -0.30(-5.72%)
Jun 18, 2009 5.252 5.252 5.252 5.252 665 +0.22(+4.33%)
Jun 17, 2009 5.034 5.034 5.034 5.034 1,221 +0.00(+0.00%)
Jun 08, 2009 5.034 5.034 5.034 5.034 0 -0.05(-0.89%)
Jun 04, 2009 5.086 5.086 4.921 5.079 4,469 -0.01(-0.15%)
Jun 03, 2009 5.086 5.086 5.086 5.086 266 +0.01(+0.15%)
Jun 02, 2009 5.079 5.079 5.079 5.079 332 -0.11(-2.03%)
Jun 01, 2009 5.184 5.184 5.064 5.184 8,164 +0.00(+0.00%)
May 29, 2009 4.921 5.184 4.884 5.184 8,970 +0.22(+4.39%)
May 28, 2009 5.237 5.237 4.966 4.966 3,993 -0.22(-4.20%)
May 26, 2009 5.184 5.184 5.184 5.184 0 +0.26(+5.34%)
May 21, 2009 4.921 4.921 4.921 4.921 0 +0.33(+7.20%)
May 20, 2009 4.591 4.591 4.591 4.591 199 +0.01(+0.17%)
May 19, 2009 4.583 4.583 4.583 4.583 4,259 -0.15(-3.17%)
May 18, 2009 4.583 4.733 4.508 4.733 532 +0.00(+0.00%)
May 15, 2009 4.733 4.733 4.733 4.733 266 +0.00(+0.00%)
May 14, 2009 4.726 4.733 4.726 4.733 266 +0.21(+4.67%)
May 13, 2009 4.282 4.522 4.282 4.522 12,785 +0.20(+4.67%)
May 12, 2009 4.237 4.350 4.237 4.320 242,383 +0.08(+1.95%)
May 11, 2009 4.298 4.298 4.027 4.237 8,518 +0.04(+1.04%)
May 08, 2009 4.194 4.194 4.194 4.194 133 -0.13(-2.92%)
May 07, 2009 4.869 4.876 4.050 4.320 36,613 +0.07(+1.59%)
May 06, 2009 4.140 4.508 4.132 4.252 4,578 +0.12(+2.91%)
May 05, 2009 4.200 4.200 3.944 4.132 5,218 +0.08(+2.00%)
May 04, 2009 4.051 4.051 4.051 4.051 133 +0.11(+2.70%)
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.