Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.29 -0.21 (-0.76%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 15, 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 (%)
Sep 30, 2010 5.004 5.019 4.583 4.974 931 +0.09(+1.85%)
Sep 29, 2010 4.508 4.989 4.508 4.884 483 +0.38(+8.33%)
Sep 28, 2010 4.545 4.576 4.508 4.508 2,390 -0.36(-7.41%)
Sep 27, 2010 4.869 4.869 4.869 4.869 133 +0.36(+8.00%)
Sep 24, 2010 4.658 4.658 4.470 4.508 3,990 +0.00(+0.00%)
Sep 23, 2010 4.515 4.530 4.508 4.508 665 -0.08(-1.64%)
Sep 20, 2010 4.906 4.583 4.583 4.583 3,460 -0.36(-7.29%)
Sep 17, 2010 4.959 4.959 4.741 4.944 3,906 -0.02(-0.30%)
Sep 15, 2010 4.959 4.959 4.959 4.959 2,105 -0.07(-1.35%)
Sep 14, 2010 5.026 5.026 5.026 5.026 133 +0.07(+1.36%)
Sep 13, 2010 4.959 4.959 4.959 4.959 1,331 +0.00(+0.00%)
Sep 08, 2010 4.959 4.959 4.959 4.959 665 +0.08(+1.54%)
Sep 07, 2010 4.876 4.884 4.876 4.884 2,614 +0.02(+0.31%)
Sep 03, 2010 4.831 4.869 4.831 4.869 266 +0.06(+1.25%)
Sep 01, 2010 4.771 4.808 4.808 4.808 4,525 +0.00(+0.00%)
Aug 30, 2010 4.808 4.808 4.808 4.808 4,525 +0.00(+0.00%)
Aug 27, 2010 4.808 4.808 4.808 4.808 3,327 -0.01(-0.16%)
Aug 26, 2010 4.808 4.823 4.808 4.816 12,484 -0.02(-0.31%)
Aug 25, 2010 4.831 4.831 4.831 4.831 133 -0.02(-0.31%)
Aug 24, 2010 4.853 4.853 4.846 4.846 2,261 +0.00(+0.00%)
Aug 23, 2010 4.921 4.921 4.846 4.846 8,253 -0.11(-2.27%)
Aug 20, 2010 4.936 4.959 4.921 4.959 4,791 -0.11(-2.22%)
Aug 18, 2010 4.846 5.071 5.071 5.071 21,695 +0.26(+5.47%)
Aug 17, 2010 4.808 4.808 4.808 4.808 665 +0.03(+0.63%)
Aug 16, 2010 4.778 4.808 4.771 4.778 2,928 +0.05(+0.95%)
Aug 12, 2010 4.696 4.733 4.733 4.733 25,954 +0.04(+0.80%)
Aug 11, 2010 4.884 4.884 4.696 4.696 3,993 -0.19(-3.85%)
Aug 10, 2010 4.884 4.884 4.884 4.884 1,331 +0.00(+0.00%)
Aug 09, 2010 4.591 4.884 4.591 4.884 1,265 +0.31(+6.73%)
Aug 05, 2010 4.508 4.576 4.576 4.576 6,655 +0.08(+1.74%)
Aug 04, 2010 4.508 4.523 4.485 4.497 3,549 +0.03(+0.60%)
Aug 03, 2010 4.500 4.508 4.470 4.470 3,232 -0.04(-0.83%)
Aug 02, 2010 4.508 4.598 4.508 4.508 5,595 +0.00(+0.00%)
Jul 30, 2010 4.515 4.628 4.508 4.508 4,611 -0.03(-0.67%)
Jul 28, 2010 4.545 4.538 4.538 4.538 1,996 -0.22(-4.58%)
Jul 27, 2010 4.658 4.756 4.658 4.756 496 +0.23(+5.15%)
Jul 26, 2010 4.523 4.523 4.523 4.523 263 -0.32(-6.52%)
Jul 23, 2010 4.808 4.838 4.515 4.838 1,760 +0.14(+3.04%)
Jul 22, 2010 4.545 4.883 4.433 4.696 5,732 -0.19(-3.85%)
Jul 21, 2010 5.019 5.026 4.545 4.884 8,274 -0.04(-0.76%)
Jul 20, 2010 4.951 5.034 4.884 4.921 70,010 -0.05(-1.06%)
Jul 16, 2010 4.974 4.974 4.974 4.974 266 +0.09(+1.85%)
Jul 15, 2010 5.259 5.259 4.553 4.884 14,227 -0.39(-7.41%)
Jul 14, 2010 5.259 5.274 5.259 5.274 532 +0.20(+4.00%)
Jul 13, 2010 5.387 5.387 4.951 5.071 1,767 -0.19(-3.57%)
Jul 09, 2010 5.259 5.259 5.259 5.259 399 +0.00(+0.00%)
Jul 08, 2010 5.259 5.259 5.248 5.259 5,922 +0.00(+0.00%)
Jul 07, 2010 5.259 5.259 5.259 5.259 399 +0.00(+0.00%)
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.