Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.000	8.145	8.000	8.145	3,286	+0.15(+1.93%)
Sep 27, 2012	7.991	7.991	7.991	7.991	572	+0.13(+1.62%)
Sep 26, 2012	7.945	7.945	7.864	7.864	3,998	-0.09(-1.14%)
Sep 25, 2012	7.955	7.955	7.955	7.955	576	+0.05(+0.58%)
Sep 24, 2012	8.591	8.591	7.736	7.909	1,320	-0.74(-8.52%)
Sep 21, 2012	7.782	8.736	7.727	8.645	30,943	+0.92(+11.88%)
Sep 19, 2012	7.718	7.727	7.727	7.727	7,040	-0.22(-2.75%)
Sep 14, 2012	7.945	7.945	7.945	7.945	110	+0.01(+0.11%)
Sep 10, 2012	7.936	7.936	7.936	7.936	110	+0.02(+0.23%)
Sep 07, 2012	7.918	7.918	7.918	7.918	330	+0.10(+1.28%)
Sep 05, 2012	7.818	7.818	7.818	7.818	660	+0.07(+0.94%)
Sep 04, 2012	7.745	7.745	7.745	7.745	110	-0.08(-1.05%)
Aug 31, 2012	7.827	7.827	7.827	7.827	4,370	-0.26(-3.26%)
Aug 30, 2012	7.909	8.091	7.909	8.091	3,300	-0.05(-0.56%)
Aug 29, 2012	7.773	8.136	7.600	8.136	17,600	+0.36(+4.65%)
Aug 23, 2012	7.682	7.775	7.775	7.775	880	+0.11(+1.45%)
Aug 22, 2012	7.909	7.909	7.600	7.664	2,846	-0.25(-3.10%)
Aug 21, 2012	7.909	7.909	7.909	7.909	1,760	+0.00(+0.00%)
Aug 20, 2012	8.000	8.000	7.909	7.909	39,600	+0.09(+1.16%)
Aug 17, 2012	7.782	7.864	7.773	7.818	5,377	+0.04(+0.47%)
Aug 16, 2012	8.018	8.045	7.782	7.782	2,343	+0.18(+2.39%)
Aug 15, 2012	7.600	7.609	7.600	7.600	3,319	-0.21(-2.68%)
Aug 14, 2012	7.809	7.809	7.809	7.809	2,750	+0.10(+1.30%)
Aug 13, 2012	7.591	7.709	7.345	7.709	933	-0.02(-0.24%)
Aug 10, 2012	7.727	7.727	7.727	7.727	55,000	+0.36(+4.94%)
Aug 09, 2012	7.364	7.364	7.364	7.364	330	-0.04(-0.49%)
Aug 07, 2012	7.400	7.400	7.400	7.400	110	+0.05(+0.74%)
Aug 06, 2012	7.382	7.382	7.345	7.345	1,236	-0.27(-3.58%)
Aug 03, 2012	7.618	7.618	7.618	7.618	660	+0.12(+1.58%)
Aug 02, 2012	7.500	7.500	7.500	7.500	275	+0.12(+1.60%)
Aug 01, 2012	7.382	7.382	7.382	7.382	110	+0.05(+0.74%)
Jul 30, 2012	7.345	7.327	7.327	7.327	1,210	-0.26(-3.47%)
Jul 27, 2012	7.536	7.591	7.382	7.591	19,901	+0.05(+0.60%)
Jul 26, 2012	7.318	7.545	7.318	7.545	3,322	+0.23(+3.11%)
Jul 25, 2012	7.364	7.364	7.273	7.318	5,079	-0.39(-5.01%)
Jul 24, 2012	7.627	7.705	7.627	7.705	2,420	+0.10(+1.25%)
Jul 23, 2012	7.609	7.609	7.609	7.609	330	-0.03(-0.36%)
Jul 20, 2012	7.636	7.636	7.636	7.636	1,082	+0.32(+4.35%)
Jul 19, 2012	7.509	7.509	7.318	7.318	2,274	-0.39(-5.01%)
Jul 18, 2012	7.909	7.909	7.705	7.705	1,210	+0.11(+1.50%)
Jul 16, 2012	7.591	7.591	7.591	7.591	330	+0.05(+0.72%)
Jul 13, 2012	7.536	7.536	7.536	7.536	110	+0.13(+1.72%)
Jul 11, 2012	7.391	7.409	7.409	7.409	660	+0.06(+0.87%)
Jul 10, 2012	7.328	7.355	7.328	7.345	695	-0.31(-4.04%)
Jul 09, 2012	7.655	7.655	7.655	7.655	110	-0.06(-0.82%)
Jul 06, 2012	7.718	7.718	7.709	7.718	525	-0.05(-0.59%)

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.