Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.75	44.75	43.05	43.95	12,403	-0.70(-1.57%)
Jul 30, 2018	43.95	44.70	43.95	44.65	16,005	+0.55(+1.25%)
Jul 27, 2018	44.50	44.50	43.23	44.10	12,200	-0.10(-0.23%)
Jul 26, 2018	43.15	44.30	43.15	44.20	11,730	+1.15(+2.67%)
Jul 25, 2018	42.90	43.35	42.70	43.05	7,623	+0.05(+0.12%)
Jul 24, 2018	43.20	43.35	42.83	43.00	42,754	-0.15(-0.35%)
Jul 23, 2018	43.75	44.00	43.10	43.15	12,413	-0.55(-1.26%)
Jul 20, 2018	44.25	44.40	43.70	43.70	19,831	-0.55(-1.24%)
Jul 19, 2018	44.20	44.50	44.20	44.25	7,082	-0.10(-0.23%)
Jul 18, 2018	44.30	44.50	44.25	44.35	9,402	+0.00(+0.00%)
Jul 17, 2018	44.00	44.75	44.00	44.35	9,322	-0.60(-1.33%)
Jul 16, 2018	44.65	45.35	44.65	44.95	11,374	+0.30(+0.67%)
Jul 13, 2018		45.85	44.65	44.65	9,886	-0.90(-1.98%)
Jul 12, 2018		46.45	45.45	45.55	9,904	-0.90(-1.94%)
Jul 11, 2018	46.85	46.95	46.45	46.45	9,717	-0.45(-0.96%)
Jul 10, 2018	47.15	47.15	46.70	46.90	15,033	-0.10(-0.21%)
Jul 09, 2018	46.75	47.20	46.75	47.00	17,308	+0.20(+0.43%)
Jul 06, 2018	46.65	47.15	46.65	46.80	7,818	+0.05(+0.11%)
Jul 05, 2018	46.20	46.85	46.15	46.75	9,609	+0.45(+0.97%)
Jul 03, 2018		46.30	46.30	46.30	0	+0.50(+1.09%)
Jul 02, 2018	43.85	45.80	43.85	45.80	15,788	+1.60(+3.62%)
Jun 29, 2018		45.50	43.85	44.20	31,452	-0.60(-1.34%)
Jun 28, 2018	44.40	45.10	44.20	44.80	11,918	-0.05(-0.11%)
Jun 27, 2018	45.75	46.20	44.60	44.85	26,063	-1.25(-2.71%)
Jun 26, 2018	46.65	46.85	45.75	46.10	30,171	-0.85(-1.81%)
Jun 25, 2018	46.55	47.15	46.55	46.95	17,870	+0.35(+0.75%)
Jun 22, 2018	47.00	47.00	46.40	46.60	89,650	-0.15(-0.32%)
Jun 21, 2018	46.70	47.20	46.70	46.75	17,175	-0.25(-0.53%)
Jun 20, 2018	46.75	47.25	45.98	47.00	21,048	+0.25(+0.53%)
Jun 19, 2018	47.30	47.30	46.55	46.75	20,812	-0.20(-0.43%)
Jun 18, 2018	46.60	46.95	46.55	46.95	13,580	+0.40(+0.86%)
Jun 15, 2018		46.95	46.10	46.55	21,337	+0.25(+0.54%)
Jun 14, 2018	46.10	46.38	45.95	46.30	9,799	+0.00(+0.00%)
Jun 13, 2018	45.35	47.10	45.35	46.30	22,227	-0.45(-0.96%)
Jun 12, 2018	47.30	47.30	46.70	46.75	13,889	-0.35(-0.74%)
Jun 11, 2018	47.70	47.70	46.80	47.10	21,078	-0.35(-0.74%)
Jun 08, 2018	47.65	47.90	47.40	47.45	11,825	-0.35(-0.73%)
Jun 07, 2018	48.00	48.25	47.70	47.80	9,214	-0.20(-0.42%)
Jun 06, 2018	47.95	48.20	47.85	48.00	18,185	+0.10(+0.21%)
Jun 05, 2018	48.35	48.75	47.90	47.90	15,724	-0.45(-0.93%)
Jun 04, 2018	47.80	48.50	47.50	48.35	18,593	+0.65(+1.36%)
Jun 01, 2018	47.40	48.20	47.40	47.70	13,806	+0.40(+0.85%)
May 31, 2018	47.25	47.50	46.72	47.30	10,786	+0.10(+0.21%)
May 30, 2018	47.05	47.50	46.70	47.20	83,091	+0.15(+0.32%)
May 29, 2018	47.05	47.20	46.50	47.05	6,392	-0.05(-0.11%)
May 25, 2018		47.10	47.10	47.10	0	-0.15(-0.32%)
May 24, 2018	47.10	47.45	46.85	47.25	9,303	+0.05(+0.11%)
May 23, 2018	47.10	47.35	47.05	47.20	5,203	-0.10(-0.21%)
May 22, 2018	47.45	47.50	47.30	47.30	9,490	+0.05(+0.11%)
May 21, 2018	47.40	47.45	47.10	47.25	9,217	+0.10(+0.21%)
May 18, 2018	47.50	47.55	47.05	47.15	25,414	-0.35(-0.74%)
May 17, 2018	47.20	47.50	47.20	47.50	9,837	+0.25(+0.53%)
May 16, 2018	47.30	47.50	47.10	47.25	14,904	+0.05(+0.11%)
May 15, 2018	46.70	47.50	46.70	47.20	5,644	+0.15(+0.32%)
May 14, 2018	47.20	47.35	46.95	47.05	3,921	-0.30(-0.63%)
May 11, 2018	47.40	47.50	47.20	47.35	5,202	+0.00(+0.00%)
May 10, 2018	47.00	47.70	46.95	47.35	11,949	+0.05(+0.11%)
May 09, 2018	47.15	47.45	46.50	47.30	19,516	+0.05(+0.11%)
May 08, 2018	46.85	47.50	46.85	47.25	11,479	+0.40(+0.85%)
May 07, 2018	46.60	46.95	46.60	46.85	26,434	+0.35(+0.75%)
May 04, 2018	46.05	46.85	46.05	46.50	8,898	+0.60(+1.31%)
May 03, 2018	46.24	46.55	45.30	45.90	8,018	-0.60(-1.29%)
May 02, 2018	46.00	46.55	45.77	46.50	12,782	+0.40(+0.87%)

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.