Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.83 UNCHANGED
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 (%)
Oct 27, 2010 4.906 4.884 4.884 4.884 665 -0.19(-3.70%)
Oct 25, 2010 4.808 5.071 4.808 5.071 5,117 +0.11(+2.27%)
Oct 22, 2010 4.959 4.959 4.959 4.959 2,089 +0.11(+2.33%)
Oct 20, 2010 4.831 4.846 4.846 4.846 13,975 +0.23(+4.88%)
Oct 19, 2010 4.621 4.621 4.621 4.621 850 +0.10(+2.17%)
Oct 14, 2010 4.523 4.522 4.522 4.522 266 +0.01(+0.32%)
Oct 13, 2010 4.523 4.523 4.508 4.508 266 +0.00(+0.00%)
Oct 11, 2010 4.515 4.508 4.508 4.508 266 -0.19(-4.00%)
Oct 08, 2010 4.696 4.696 4.696 4.696 931 +0.19(+4.17%)
Oct 06, 2010 4.523 4.508 4.508 4.508 9,716 +0.00(+0.00%)
Oct 05, 2010 4.530 4.876 4.508 4.508 798 -0.19(-4.00%)
Oct 04, 2010 4.696 4.696 4.696 4.696 133 +0.00(+0.00%)
Oct 01, 2010 4.703 4.703 4.696 4.696 693 -0.28(-5.59%)
Sep 30, 2010 5.004 5.019 4.583 4.974 931 +0.09(+1.85%)
Sep 29, 2010 4.508 4.989 4.508 4.884 483 +0.38(+8.33%)
Sep 28, 2010 4.545 4.576 4.508 4.508 2,390 -0.36(-7.41%)
Sep 27, 2010 4.869 4.869 4.869 4.869 133 +0.36(+8.00%)
Sep 24, 2010 4.658 4.658 4.470 4.508 3,990 +0.00(+0.00%)
Sep 23, 2010 4.515 4.530 4.508 4.508 665 -0.08(-1.64%)
Sep 20, 2010 4.906 4.583 4.583 4.583 3,460 -0.36(-7.29%)
Sep 17, 2010 4.959 4.959 4.741 4.944 3,906 -0.02(-0.30%)
Sep 15, 2010 4.959 4.959 4.959 4.959 2,105 -0.07(-1.35%)
Sep 14, 2010 5.026 5.026 5.026 5.026 133 +0.07(+1.36%)
Sep 13, 2010 4.959 4.959 4.959 4.959 1,331 +0.00(+0.00%)
Sep 08, 2010 4.959 4.959 4.959 4.959 665 +0.08(+1.54%)
Sep 07, 2010 4.876 4.884 4.876 4.884 2,614 +0.02(+0.31%)
Sep 03, 2010 4.831 4.869 4.831 4.869 266 +0.06(+1.25%)
Sep 01, 2010 4.771 4.808 4.808 4.808 4,525 +0.00(+0.00%)
Aug 30, 2010 4.808 4.808 4.808 4.808 4,525 +0.00(+0.00%)
Aug 27, 2010 4.808 4.808 4.808 4.808 3,327 -0.01(-0.16%)
Aug 26, 2010 4.808 4.823 4.808 4.816 12,484 -0.02(-0.31%)
Aug 25, 2010 4.831 4.831 4.831 4.831 133 -0.02(-0.31%)
Aug 24, 2010 4.853 4.853 4.846 4.846 2,261 +0.00(+0.00%)
Aug 23, 2010 4.921 4.921 4.846 4.846 8,253 -0.11(-2.27%)
Aug 20, 2010 4.936 4.959 4.921 4.959 4,791 -0.11(-2.22%)
Aug 18, 2010 4.846 5.071 5.071 5.071 21,695 +0.26(+5.47%)
Aug 17, 2010 4.808 4.808 4.808 4.808 665 +0.03(+0.63%)
Aug 16, 2010 4.778 4.808 4.771 4.778 2,928 +0.05(+0.95%)
Aug 12, 2010 4.696 4.733 4.733 4.733 25,954 +0.04(+0.80%)
Aug 11, 2010 4.884 4.884 4.696 4.696 3,993 -0.19(-3.85%)
Aug 10, 2010 4.884 4.884 4.884 4.884 1,331 +0.00(+0.00%)
Aug 09, 2010 4.591 4.884 4.591 4.884 1,265 +0.31(+6.73%)
Aug 05, 2010 4.508 4.576 4.576 4.576 6,655 +0.08(+1.74%)
Aug 04, 2010 4.508 4.523 4.485 4.497 3,549 +0.03(+0.60%)
Aug 03, 2010 4.500 4.508 4.470 4.470 3,232 -0.04(-0.83%)
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.