Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.04	40.30	39.79	39.85	16,385	+0.14(+0.35%)
Sep 27, 2019	39.99	40.21	39.68	39.71	16,000	-0.33(-0.82%)
Sep 26, 2019	40.44	40.52	39.75	40.04	7,431	-0.41(-1.01%)
Sep 25, 2019	39.76	40.75	39.27	40.45	15,121	+0.70(+1.76%)
Sep 24, 2019	40.13	40.46	39.58	39.75	22,774	-0.54(-1.34%)
Sep 23, 2019	40.99	41.20	40.05	40.29	13,754	-0.93(-2.26%)
Sep 20, 2019	40.34	41.27	39.87	41.22	34,800	+0.79(+1.95%)
Sep 19, 2019	40.91	41.31	40.39	40.43	10,083	-0.76(-1.85%)
Sep 18, 2019	40.85	41.30	40.85	41.19	15,830	+0.38(+0.93%)
Sep 17, 2019	40.90	41.22	40.58	40.81	9,344	-0.37(-0.90%)
Sep 16, 2019	41.39	41.74	41.18	41.18	17,102	-0.51(-1.22%)
Sep 13, 2019	41.38	41.99	41.33	41.69	11,600	+0.20(+0.48%)
Sep 12, 2019	40.56	41.50	40.36	41.49	20,301	+0.74(+1.82%)
Sep 11, 2019	39.85	40.75	39.56	40.75	17,023	+0.78(+1.95%)
Sep 10, 2019	39.86	40.00	39.86	39.97	12,686	+0.37(+0.93%)
Sep 09, 2019	38.80	39.72	38.80	39.60	11,543	+1.09(+2.83%)
Sep 06, 2019	39.22	39.49	38.50	38.51	22,400	-0.67(-1.71%)
Sep 05, 2019	38.80	39.87	38.80	39.18	16,589	+1.08(+2.83%)
Sep 04, 2019	38.12	38.20	38.05	38.10	14,922	+0.10(+0.26%)
Sep 03, 2019	38.00	38.12	37.64	38.00	27,960	-0.17(-0.45%)
Aug 30, 2019	38.00	38.24	37.80	38.17	25,100	+0.35(+0.93%)
Aug 29, 2019	37.76	38.34	37.49	37.82	16,133	+0.23(+0.61%)
Aug 28, 2019	36.26	37.67	36.01	37.59	23,528	+1.32(+3.64%)
Aug 27, 2019	37.49	37.49	35.90	36.27	11,664	-1.21(-3.23%)
Aug 26, 2019	36.92	37.97	36.42	37.48	14,529	+0.78(+2.13%)
Aug 23, 2019	37.74	37.85	36.00	36.70	16,900	-1.11(-2.94%)
Aug 22, 2019	38.21	38.21	37.81	37.81	5,771	-0.62(-1.61%)
Aug 21, 2019	37.97	38.72	37.81	38.43	24,946	+0.65(+1.72%)
Aug 20, 2019	37.83	38.06	37.33	37.78	15,436	-0.10(-0.26%)
Aug 19, 2019	37.61	38.26	37.61	37.88	9,475	+0.33(+0.88%)
Aug 16, 2019	36.74	37.57	36.74	37.55	14,700	+0.96(+2.62%)
Aug 15, 2019	37.69	37.73	36.36	36.59	11,265	-1.15(-3.05%)
Aug 14, 2019	37.76	38.45	36.70	37.74	20,590	-0.56(-1.46%)
Aug 13, 2019	38.30	38.55	38.12	38.30	7,650	-0.11(-0.29%)
Aug 12, 2019	38.22	38.41	37.76	38.41	11,489	+0.12(+0.31%)
Aug 09, 2019	38.03	38.86	37.93	38.29	16,400	+0.28(+0.74%)
Aug 08, 2019	37.39	38.31	37.26	38.01	10,525	+1.11(+3.01%)
Aug 07, 2019	36.96	37.63	36.89	36.90	13,495	-0.35(-0.94%)
Aug 06, 2019	38.16	38.16	36.88	37.25	25,296	-0.75(-1.97%)
Aug 05, 2019	38.90	38.90	37.75	38.00	10,906	-1.28(-3.26%)
Aug 02, 2019	39.15	39.87	38.88	39.28	9,400	-0.22(-0.56%)
Aug 01, 2019	40.99	41.14	39.48	39.50	27,962	-1.28(-3.14%)
Jul 31, 2019	40.92	41.40	40.71	40.78	18,751	-0.27(-0.66%)
Jul 30, 2019	40.81	41.48	40.81	41.05	15,720	+0.28(+0.69%)
Jul 29, 2019	41.20	41.95	40.76	40.77	16,810	-0.25(-0.61%)
Jul 26, 2019	40.32	41.58	39.95	41.02	31,400	+1.01(+2.52%)
Jul 25, 2019	39.76	40.50	39.65	40.01	19,681	+0.12(+0.30%)
Jul 24, 2019	38.38	39.89	38.36	39.89	13,935	+1.89(+4.97%)
Jul 23, 2019	37.43	38.34	37.42	38.00	18,305	+1.00(+2.70%)
Jul 22, 2019	37.60	37.92	36.45	37.00	10,707	-0.42(-1.12%)
Jul 19, 2019	37.81	38.09	37.34	37.42	9,700	-0.58(-1.53%)
Jul 18, 2019	37.81	38.13	37.67	38.00	9,640	+0.30(+0.80%)
Jul 17, 2019	37.46	38.00	37.46	37.70	98,509	-0.03(-0.08%)
Jul 16, 2019	37.74	37.74	36.87	37.73	11,524	-0.24(-0.63%)
Jul 15, 2019	38.05	38.05	37.50	37.97	6,126	+0.06(+0.16%)
Jul 12, 2019	37.70	38.14	37.43	37.91	25,700	+0.07(+0.18%)
Jul 11, 2019	38.13	38.30	37.74	37.84	17,480	-0.14(-0.37%)
Jul 10, 2019	37.95	38.22	37.05	37.98	7,171	-0.09(-0.24%)
Jul 09, 2019	38.18	38.50	38.00	38.07	8,386	-0.16(-0.42%)
Jul 08, 2019	38.74	38.74	37.60	38.23	8,151	-0.54(-1.39%)
Jul 05, 2019	38.27	39.03	37.96	38.77	8,700	+0.50(+1.31%)
Jul 03, 2019	38.31	38.31	38.23	38.27	1,900	+0.04(+0.10%)
Jul 02, 2019	38.85	38.85	37.83	38.23	4,852	-0.57(-1.47%)

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.