Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	24.15	24.17	23.71	24.10	231,148	-0.05(-0.21%)
Jun 29, 2016	24.03	24.51	24.03	24.15	17,893	+0.12(+0.50%)
Jun 28, 2016	24.15	24.97	23.81	24.03	36,467	-0.12(-0.50%)
Jun 27, 2016	24.08	24.91	23.82	24.15	58,794	+0.44(+1.86%)
Jun 24, 2016	24.04	25.30	23.60	23.71	512,765	-0.84(-3.42%)
Jun 23, 2016	22.30	24.75	22.30	24.55	36,889	+0.62(+2.59%)
Jun 22, 2016	23.97	24.00	23.28	23.93	14,840	-0.02(-0.08%)
Jun 21, 2016	23.61	24.26	23.29	23.95	39,928	+0.20(+0.84%)
Jun 20, 2016	24.65	24.73	23.74	23.75	16,570	-0.65(-2.66%)
Jun 17, 2016	24.51	25.87	23.98	24.40	22,897	-0.22(-0.89%)
Jun 16, 2016	24.75	25.89	24.50	24.62	15,737	-0.05(-0.20%)
Jun 15, 2016	24.21	24.99	24.21	24.67	62,348	+0.38(+1.56%)
Jun 14, 2016	25.04	25.86	24.04	24.29	4,587	-0.73(-2.92%)
Jun 13, 2016	25.45	25.89	25.02	25.02	7,595	-0.57(-2.23%)
Jun 10, 2016	25.61	25.98	25.50	25.59	7,636	+0.01(+0.04%)
Jun 09, 2016	25.70	25.94	25.48	25.58	16,712	-0.09(-0.35%)
Jun 08, 2016	25.77	25.77	25.54	25.67	3,475	-0.14(-0.54%)
Jun 07, 2016	25.75	25.90	25.42	25.81	10,027	+0.06(+0.23%)
Jun 06, 2016	25.88	25.95	25.51	25.75	7,088	+0.05(+0.19%)
Jun 03, 2016	25.69	25.95	25.43	25.70	5,442	+0.08(+0.31%)
Jun 02, 2016	25.78	25.94	25.41	25.62	4,756	-0.18(-0.70%)
Jun 01, 2016	25.60	25.95	25.60	25.80	6,843	+0.20(+0.78%)
May 31, 2016	25.60	25.95	25.40	25.60	12,174	-0.11(-0.43%)
May 27, 2016	25.72	25.71	25.71	25.71	4,000	+0.13(+0.51%)
May 26, 2016	25.75	25.75	25.58	25.58	3,024	-0.16(-0.62%)
May 25, 2016	25.75	25.95	25.72	25.74	6,586	+0.00(+0.00%)
May 24, 2016	25.69	25.75	25.39	25.74	10,242	+0.00(+0.00%)
May 23, 2016	25.52	25.80	24.96	25.74	12,337	+0.19(+0.74%)
May 20, 2016	25.25	25.75	25.25	25.55	4,313	-0.12(-0.47%)
May 19, 2016	25.59	25.80	25.59	25.67	7,558	+0.06(+0.23%)
May 18, 2016	25.30	25.65	25.30	25.61	1,845	+0.40(+1.59%)
May 17, 2016	25.69	25.70	25.21	25.21	4,110	-0.45(-1.75%)
May 16, 2016	25.33	25.75	25.17	25.66	7,639	+0.21(+0.83%)
May 13, 2016	25.74	25.74	25.43	25.45	5,883	-0.13(-0.51%)
May 12, 2016	25.70	25.74	25.50	25.58	4,065	+0.18(+0.71%)
May 11, 2016	25.75	25.75	25.40	25.40	4,317	-0.34(-1.32%)
May 10, 2016	25.68	25.75	25.57	25.74	6,449	+0.17(+0.66%)
May 09, 2016	25.60	25.68	25.57	25.57	11,273	-0.05(-0.20%)
May 06, 2016	24.91	25.68	24.91	25.62	7,525	+0.50(+1.97%)
May 05, 2016	25.20	25.37	24.78	25.12	15,726	-0.55(-2.12%)
May 04, 2016	25.68	25.68	25.48	25.67	6,387	-0.01(-0.04%)
May 03, 2016	25.60	25.68	25.52	25.68	13,812	+0.07(+0.27%)
May 02, 2016	25.50	25.75	25.05	25.61	16,413	+0.11(+0.43%)
Apr 29, 2016	25.49	25.64	25.01	25.50	10,578	+0.01(+0.04%)
Apr 28, 2016	25.00	25.61	24.60	25.49	38,193	+0.51(+2.04%)
Apr 27, 2016	25.04	25.04	24.89	24.98	6,154	+0.13(+0.52%)
Apr 26, 2016	25.00	25.10	24.26	24.85	14,586	+0.07(+0.28%)
Apr 25, 2016	24.60	24.79	24.43	24.78	11,192	+0.18(+0.73%)
Apr 22, 2016	24.57	24.80	24.50	24.60	10,082	-0.36(-1.44%)
Apr 21, 2016	24.57	24.96	24.48	24.96	3,391	+0.47(+1.92%)
Apr 20, 2016	24.50	24.60	24.46	24.49	10,037	-0.15(-0.61%)
Apr 19, 2016	24.38	24.65	24.38	24.64	8,319	+0.34(+1.40%)
Apr 18, 2016	24.59	24.59	24.11	24.30	6,653	-0.11(-0.45%)
Apr 15, 2016	24.49	24.54	24.37	24.41	4,346	-0.08(-0.33%)
Apr 14, 2016	24.36	24.82	24.34	24.49	10,511	-0.01(-0.04%)
Apr 13, 2016	24.65	24.66	24.31	24.50	7,395	-0.30(-1.21%)
Apr 12, 2016	24.44	24.99	24.44	24.80	7,938	+0.31(+1.27%)
Apr 11, 2016	24.50	24.55	24.37	24.49	3,223	-0.03(-0.12%)
Apr 08, 2016	24.51	24.53	24.30	24.52	3,131	+0.13(+0.53%)
Apr 07, 2016	24.34	24.55	24.31	24.39	5,766	+0.03(+0.12%)
Apr 06, 2016	24.00	24.50	23.72	24.36	9,554	+0.21(+0.87%)
Apr 05, 2016	23.94	24.33	23.94	24.15	9,334	-0.05(-0.21%)
Apr 04, 2016	24.25	24.80	24.03	24.20	8,139	+0.19(+0.79%)

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.