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 (%)
Jun 30, 2010 5.447 5.443 5.443 5.443 133 -0.00(-0.07%)
Jun 29, 2010 5.447 5.447 5.447 5.447 3,372 +0.00(+0.00%)
Jun 25, 2010 3.944 5.462 3.944 5.447 2,129 -0.29(-5.10%)
Jun 24, 2010 5.635 5.740 5.635 5.740 798 +0.11(+1.87%)
Jun 23, 2010 5.635 5.635 5.635 5.635 843 +0.00(+0.00%)
Jun 22, 2010 5.635 5.635 5.635 5.635 931 +0.00(+0.00%)
Jun 21, 2010 5.635 5.635 5.635 5.635 178 -0.01(-0.13%)
Jun 18, 2010 5.635 5.642 5.635 5.642 2,129 +0.38(+7.28%)
Jun 17, 2010 5.755 5.755 5.259 5.259 2,023 -0.51(-8.91%)
Jun 15, 2010 5.259 5.774 5.774 5.774 2,262 +0.03(+0.52%)
Jun 11, 2010 5.748 5.744 5.744 5.744 4,924 -0.33(-5.50%)
Jun 09, 2010 6.078 6.078 6.078 6.078 0 -0.12(-1.94%)
Jun 08, 2010 6.191 6.198 6.191 6.198 2,795 +0.00(+0.00%)
Jun 07, 2010 6.198 6.198 6.198 6.198 933 +0.00(+0.00%)
May 24, 2010 5.935 6.198 6.198 6.198 2,262 +0.26(+4.43%)
May 21, 2010 5.935 5.935 5.935 5.935 292 -0.26(-4.13%)
May 19, 2010 6.011 6.191 6.191 6.191 2,262 -0.01(-0.12%)
May 17, 2010 6.198 6.198 6.198 6.198 1,197 +0.19(+3.13%)
May 14, 2010 6.048 6.048 6.011 6.011 758 -0.19(-3.03%)
May 13, 2010 6.221 6.221 6.198 6.198 532 +0.00(+0.00%)
May 12, 2010 6.198 6.198 6.198 6.198 1,253 +0.00(+0.00%)
May 11, 2010 6.202 6.202 6.198 6.198 1,983 +0.00(+0.00%)
May 07, 2010 6.198 6.198 6.198 6.198 0 +0.00(+0.00%)
May 06, 2010 6.202 6.208 6.198 6.198 4,325 -0.19(-2.94%)
May 03, 2010 6.386 6.386 6.386 6.386 0 +0.19(+3.03%)
Apr 30, 2010 6.213 6.213 6.198 6.198 399 +0.19(+3.13%)
Apr 29, 2010 6.071 6.071 6.011 6.011 399 -0.63(-9.50%)
Apr 26, 2010 6.642 6.642 6.642 6.642 0 +0.30(+4.74%)
Apr 22, 2010 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Apr 21, 2010 6.574 6.574 6.341 6.341 2,795 +0.14(+2.30%)
Apr 20, 2010 6.198 6.198 6.183 6.198 2,110 +0.00(+0.00%)
Apr 19, 2010 6.198 6.206 6.198 6.198 399 +0.19(+3.13%)
Apr 16, 2010 6.011 6.011 6.011 6.011 1,264 -0.08(-1.23%)
Apr 15, 2010 6.067 6.086 6.048 6.086 1,104 +0.00(+0.00%)
Apr 13, 2010 6.086 6.086 6.086 6.086 0 -0.04(-0.61%)
Apr 12, 2010 6.131 6.131 6.086 6.123 1,996 +0.04(+0.62%)
Apr 05, 2010 6.086 6.086 6.086 6.086 0 +0.08(+1.25%)
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.