Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	40.25	40.56	39.77	40.25	45,194	+0.00(+0.00%)
Feb 27, 2023	40.33	40.71	40.13	40.25	15,679	+0.06(+0.15%)
Feb 24, 2023	39.90	40.33	39.90	40.19	16,125	-0.08(-0.20%)
Feb 23, 2023	40.01	40.27	39.98	40.27	11,601	+0.17(+0.42%)
Feb 22, 2023	40.73	40.76	40.10	40.10	19,749	-0.56(-1.38%)
Feb 21, 2023	41.12	41.12	40.52	40.66	10,884	-0.63(-1.53%)
Feb 17, 2023	40.87	41.29	40.73	41.29	21,290	+0.41(+1.00%)
Feb 16, 2023	40.75	41.11	40.53	40.88	13,689	-0.18(-0.44%)
Feb 15, 2023	41.01	41.31	41.00	41.06	11,689	-0.05(-0.12%)
Feb 14, 2023	41.77	41.77	41.05	41.11	9,974	-0.90(-2.14%)
Feb 13, 2023	41.88	42.01	41.66	42.01	10,763	+0.44(+1.06%)
Feb 10, 2023	41.58	41.90	41.45	41.57	9,441	+0.06(+0.14%)
Feb 09, 2023	41.06	41.77	41.00	41.51	66,192	+0.44(+1.07%)
Feb 08, 2023	41.59	41.59	41.05	41.07	7,435	-0.40(-0.96%)
Feb 07, 2023	41.16	41.83	41.09	41.47	12,114	+0.17(+0.41%)
Feb 06, 2023	41.90	41.90	41.29	41.30	9,938	-0.56(-1.34%)
Feb 03, 2023	42.18	42.62	41.85	41.86	22,130	-0.29(-0.69%)
Feb 02, 2023	41.77	42.55	41.46	42.15	22,933	+0.69(+1.66%)
Feb 01, 2023	42.23	42.23	41.46	41.46	27,645	-0.63(-1.50%)
Jan 31, 2023	40.85	42.46	40.85	42.09	36,427	+1.39(+3.42%)
Jan 30, 2023	40.69	41.01	40.39	40.70	33,974	+0.01(+0.02%)
Jan 27, 2023	40.10	40.76	39.77	40.69	29,682	+0.78(+1.95%)
Jan 26, 2023	40.46	40.46	39.71	39.91	21,247	-0.49(-1.21%)
Jan 25, 2023	40.63	40.89	39.85	40.40	34,636	-0.23(-0.57%)
Jan 24, 2023	42.05	42.20	40.54	40.63	43,962	-2.34(-5.45%)
Jan 23, 2023	43.31	43.31	42.38	42.97	16,422	-0.14(-0.32%)
Jan 20, 2023	42.42	43.12	42.10	43.11	20,999	+0.87(+2.06%)
Jan 19, 2023	42.31	42.31	41.48	42.24	12,758	-0.02(-0.05%)
Jan 18, 2023	43.50	43.50	42.26	42.26	13,146	-1.19(-2.74%)
Jan 17, 2023	44.15	44.15	43.26	43.45	6,913	-0.54(-1.23%)
Jan 13, 2023	43.75	44.19	43.75	43.99	17,143	-0.05(-0.11%)
Jan 12, 2023	44.10	44.26	43.95	44.04	13,343	+0.22(+0.50%)
Jan 11, 2023	44.39	44.50	43.82	43.82	13,098	-0.57(-1.28%)
Jan 10, 2023	44.08	44.43	44.00	44.39	8,772	+0.18(+0.41%)
Jan 09, 2023	44.50	44.51	43.97	44.21	7,908	-0.37(-0.83%)
Jan 06, 2023	44.64	44.74	44.51	44.58	19,604	+0.40(+0.91%)
Jan 05, 2023	44.28	44.32	43.84	44.18	10,678	-0.57(-1.27%)
Jan 04, 2023	44.88	45.20	44.75	44.75	11,667	-0.30(-0.67%)
Jan 03, 2023	45.98	45.98	44.90	45.05	17,923	-0.70(-1.53%)
Dec 30, 2022	45.72	46.23	45.72	45.75	9,412	-0.40(-0.87%)
Dec 29, 2022	45.82	46.27	45.82	46.15	12,848	+0.43(+0.94%)
Dec 28, 2022	45.85	46.14	45.66	45.72	16,365	-0.25(-0.54%)
Dec 27, 2022	45.94	46.09	45.26	45.97	18,495	+0.08(+0.17%)
Dec 23, 2022	45.88	46.09	43.09	45.89	11,973	-0.20(-0.43%)
Dec 22, 2022	44.94	46.19	44.72	46.09	36,318	+0.69(+1.52%)
Dec 21, 2022	44.11	45.56	44.11	45.40	38,200	+1.64(+3.75%)
Dec 20, 2022	44.30	44.30	43.39	43.76	16,716	-0.30(-0.68%)
Dec 19, 2022	44.36	44.36	43.45	44.06	12,240	-0.63(-1.41%)
Dec 16, 2022	43.63	44.72	43.47	44.69	46,396	+0.35(+0.79%)
Dec 15, 2022	45.84	46.03	44.14	44.34	11,860	-1.77(-3.84%)
Dec 14, 2022	47.09	47.35	45.91	46.11	18,076	-1.28(-2.70%)
Dec 13, 2022	47.80	47.80	46.53	47.39	23,182	+0.16(+0.34%)
Dec 12, 2022	47.98	47.98	47.06	47.23	14,025	+0.05(+0.11%)
Dec 09, 2022	47.92	47.92	47.18	47.18	15,157	-0.54(-1.13%)
Dec 08, 2022	47.76	48.10	47.33	47.72	16,884	-0.09(-0.19%)
Dec 07, 2022	47.46	48.30	47.46	47.81	16,316	+0.01(+0.02%)
Dec 06, 2022	47.12	48.66	46.65	47.80	46,172	+1.03(+2.20%)
Dec 05, 2022	48.06	48.06	46.66	46.77	23,969	-1.96(-4.02%)
Dec 02, 2022	48.45	48.88	48.33	48.73	8,621	-0.06(-0.12%)

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.