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 (%)
Feb 26, 2010 5.451 5.451 5.447 5.447 13,176 -0.05(-0.96%)
Feb 24, 2010 5.447 5.500 5.500 5.500 1,197 +0.05(+0.97%)
Feb 23, 2010 5.447 5.447 5.447 5.447 1,331 -0.18(-3.20%)
Feb 22, 2010 5.522 5.635 5.522 5.627 919 +0.11(+1.90%)
Feb 19, 2010 5.522 5.522 5.522 5.522 133 +0.00(+0.00%)
Feb 18, 2010 5.522 5.522 5.522 5.522 3,993 -0.07(-1.21%)
Feb 16, 2010 5.522 5.590 5.590 5.590 1,197 +0.07(+1.22%)
Feb 12, 2010 5.522 5.522 5.522 5.522 3,460 +0.00(+0.00%)
Feb 09, 2010 5.522 5.522 5.522 5.522 1,197 -0.14(-2.52%)
Feb 08, 2010 5.526 5.665 5.522 5.665 2,556 -0.01(-0.13%)
Feb 02, 2010 5.672 5.672 5.672 5.672 798 +0.00(+0.00%)
Feb 01, 2010 5.665 5.672 5.665 5.672 805 +0.01(+0.13%)
Jan 29, 2010 5.522 5.710 5.522 5.665 2,395 -0.01(-0.13%)
Jan 28, 2010 5.672 5.676 5.672 5.672 5,084 +0.00(+0.07%)
Jan 27, 2010 5.672 5.672 5.657 5.669 3,433 -0.03(-0.46%)
Jan 26, 2010 5.684 5.695 5.672 5.695 2,528 -0.11(-1.94%)
Jan 25, 2010 5.676 5.808 5.672 5.808 4,791 +0.02(+0.26%)
Jan 22, 2010 5.462 5.973 5.447 5.793 4,658 +0.12(+2.12%)
Jan 21, 2010 5.676 5.853 5.635 5.672 10,248 +0.04(+0.67%)
Jan 20, 2010 5.635 5.635 5.635 5.635 665 -0.04(-0.66%)
Jan 19, 2010 5.680 5.680 5.672 5.672 795 +0.00(+0.00%)
Jan 14, 2010 5.289 5.672 5.672 5.672 665 +0.14(+2.44%)
Jan 13, 2010 5.116 5.537 5.116 5.537 950 +0.44(+8.70%)
Jan 12, 2010 4.936 5.094 4.936 5.094 4,151 +0.36(+7.62%)
Jan 08, 2010 4.666 4.733 4.733 4.733 3,194 -0.14(-2.78%)
Jan 07, 2010 4.696 4.929 4.696 4.869 2,262 +0.32(+7.11%)
Jan 05, 2010 4.545 4.545 4.545 4.545 0 -0.38(-7.77%)
Jan 04, 2010 4.929 4.929 4.808 4.929 6,528 -0.03(-0.60%)
Dec 31, 2009 4.921 4.959 4.959 4.959 17,036 +0.04(+0.76%)
Dec 30, 2009 4.914 4.921 4.703 4.921 7,235 -0.00(-0.08%)
Dec 29, 2009 4.925 4.925 4.925 4.925 532 +0.22(+4.71%)
Dec 28, 2009 4.560 4.763 4.553 4.703 8,092 -0.07(-1.42%)
Dec 23, 2009 4.771 4.771 4.771 4.771 0 +0.17(+3.59%)
Dec 21, 2009 4.606 4.606 4.606 4.606 0 -0.32(-6.55%)
Dec 18, 2009 4.929 4.929 4.906 4.929 532 -0.00(-0.00%)
Dec 15, 2009 4.906 4.929 4.929 4.929 399 +0.31(+6.67%)
Dec 14, 2009 4.530 4.621 4.523 4.621 6,288 +0.00(+0.00%)
Dec 11, 2009 4.621 4.621 4.621 4.621 3,227 -0.01(-0.16%)
Dec 10, 2009 4.929 4.940 4.530 4.628 6,069 -0.26(-5.23%)
Dec 08, 2009 4.884 4.884 4.884 4.884 0 +0.19(+4.00%)
Dec 04, 2009 4.696 4.696 4.696 4.696 0 -0.35(-6.92%)
Dec 02, 2009 5.041 5.045 5.045 5.045 5,190 -0.03(-0.52%)
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.