Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.32	21.00	19.84	20.49	5,517	+0.63(+3.20%)
Sep 29, 2015	19.61	20.50	19.61	19.86	3,957	+0.45(+2.29%)
Sep 28, 2015	19.12	19.41	19.01	19.41	4,224	+0.07(+0.36%)
Sep 25, 2015	19.67	19.67	19.20	19.34	21,256	-0.16(-0.82%)
Sep 24, 2015	19.42	19.77	19.41	19.50	2,426	-0.25(-1.27%)
Sep 23, 2015	20.25	20.49	19.50	19.75	7,125	-0.25(-1.25%)
Sep 22, 2015	19.42	20.01	19.42	20.00	929	+0.30(+1.50%)
Sep 21, 2015	20.41	20.41	19.64	19.70	1,373	+0.19(+1.00%)
Sep 18, 2015	20.20	20.20	19.51	19.51	9,436	-0.50(-2.50%)
Sep 17, 2015	20.13	20.13	19.95	20.01	2,744	-0.12(-0.60%)
Sep 16, 2015	19.98	20.15	19.98	20.13	5,930	+0.20(+1.00%)
Sep 15, 2015	19.90	19.99	19.75	19.93	2,752	+0.27(+1.37%)
Sep 14, 2015	19.81	19.99	19.66	19.66	412	-0.33(-1.65%)
Sep 11, 2015	19.80	19.99	19.80	19.99	588	+0.19(+0.96%)
Sep 10, 2015	19.25	20.07	19.25	19.80	1,641	+0.31(+1.59%)
Sep 09, 2015	20.14	20.14	19.20	19.49	6,437	-0.51(-2.55%)
Sep 08, 2015	20.06	20.15	20.00	20.00	2,862	+0.55(+2.83%)
Sep 04, 2015	19.90	19.45	19.45	19.45	2,300	-0.70(-3.47%)
Sep 03, 2015	20.20	20.20	20.15	20.15	1,467	-0.11(-0.54%)
Sep 02, 2015	20.26	20.50	20.26	20.26	3,857	+0.04(+0.20%)
Sep 01, 2015	20.01	20.22	19.66	20.22	4,890	+0.09(+0.45%)
Aug 31, 2015	20.34	20.34	20.13	20.13	2,541	-0.16(-0.79%)
Aug 28, 2015	20.57	20.88	20.29	20.29	1,187	+0.04(+0.20%)
Aug 27, 2015	20.28	20.32	20.25	20.25	6,256	+0.04(+0.20%)
Aug 26, 2015	20.21	20.21	20.21	20.21	200	-0.01(-0.05%)
Aug 25, 2015	20.88	20.88	20.20	20.22	1,758	+0.15(+0.75%)
Aug 24, 2015	20.80	20.98	20.00	20.07	13,378	-1.02(-4.81%)
Aug 21, 2015	21.00	21.09	21.00	21.09	9,758	+0.07(+0.36%)
Aug 20, 2015	21.00	21.19	21.00	21.01	7,067	-0.18(-0.85%)
Aug 19, 2015	21.00	21.19	21.00	21.19	354	+0.18(+0.85%)
Aug 18, 2015	21.22	21.22	21.01	21.01	2,251	-0.18(-0.84%)
Aug 17, 2015	20.80	21.22	20.80	21.19	1,730	+0.19(+0.90%)
Aug 13, 2015	21.00	21.00	21.00	21.00	96	-0.19(-0.90%)
Aug 12, 2015	21.01	21.19	20.80	21.19	5,125	+0.03(+0.14%)
Aug 11, 2015	21.16	21.16	21.16	21.16	102	-0.02(-0.09%)
Aug 10, 2015	20.99	21.21	20.99	21.18	1,190	+0.64(+3.12%)
Aug 07, 2015	20.64	20.64	20.54	20.54	1,218	-0.21(-1.01%)
Aug 06, 2015	20.43	20.89	20.43	20.75	515	-0.32(-1.52%)
Aug 05, 2015	21.22	21.22	20.89	21.07	631	-0.03(-0.14%)
Aug 04, 2015	20.57	21.22	20.50	21.10	7,695	+0.31(+1.49%)
Aug 03, 2015	20.32	20.79	20.02	20.79	5,524	+0.45(+2.21%)
Jul 31, 2015	20.71	20.71	20.32	20.34	1,661	-0.37(-1.79%)
Jul 29, 2015	20.98	20.71	20.71	20.71	14	+0.38(+1.87%)
Jul 28, 2015	20.00	20.54	20.00	20.33	23,619	-0.17(-0.83%)
Jul 27, 2015	20.22	20.88	20.21	20.50	5,741	-0.46(-2.19%)
Jul 24, 2015	20.54	20.96	20.01	20.96	1,700	-0.14(-0.66%)
Jul 23, 2015	20.00	21.10	20.00	21.10	1,846	-0.12(-0.57%)
Jul 22, 2015	20.56	21.22	20.30	21.22	3,208	+0.97(+4.79%)
Jul 21, 2015	18.50	20.25	18.50	20.25	5,338	+1.77(+9.58%)
Jul 20, 2015	18.98	18.98	18.46	18.48	918	-0.43(-2.27%)
Jul 17, 2015	18.91	18.91	18.91	18.91	248	+0.39(+2.11%)
Jul 16, 2015	19.10	19.10	18.20	18.52	6,705	-0.30(-1.59%)
Jul 15, 2015	18.08	18.82	18.07	18.82	31,667	+0.76(+4.21%)
Jul 14, 2015	17.86	18.20	17.86	18.06	49,685	+0.19(+1.06%)
Jul 13, 2015	17.92	18.19	17.81	17.87	16,434	+0.10(+0.56%)
Jul 10, 2015	17.95	17.95	17.60	17.77	43,954	-0.10(-0.56%)
Jul 09, 2015	18.06	18.35	17.87	17.87	3,443	+0.00(+0.00%)
Jul 08, 2015	18.21	18.25	17.79	17.87	3,254	-0.28(-1.54%)
Jul 07, 2015	18.14	18.32	18.12	18.15	12,489	+0.04(+0.19%)
Jul 06, 2015	18.09	18.11	17.95	18.11	2,100	+0.23(+1.31%)
Jul 02, 2015	17.92	17.88	17.88	17.88	1,000	-0.25(-1.38%)

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.