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 (%)
Dec 31, 2010 5.845 5.605 5.605 5.605 4,924 +0.02(+0.27%)
Dec 30, 2010 5.560 5.590 5.327 5.590 1,597 -0.14(-2.49%)
Dec 29, 2010 5.635 5.733 5.635 5.733 266 +0.06(+1.06%)
Dec 28, 2010 5.597 5.672 5.342 5.672 1,284 -0.15(-2.58%)
Dec 27, 2010 5.898 5.898 5.672 5.823 3,001 +0.19(+3.33%)
Dec 22, 2010 5.259 5.635 5.635 5.635 1,197 +0.38(+7.14%)
Dec 21, 2010 5.259 5.259 5.259 5.259 532 +0.00(+0.00%)
Dec 20, 2010 5.147 5.635 5.147 5.259 2,104 +0.23(+4.48%)
Dec 17, 2010 5.019 5.034 5.019 5.034 1,091 +0.15(+3.08%)
Dec 16, 2010 4.884 4.884 4.884 4.884 1,996 +0.00(+0.00%)
Dec 14, 2010 4.741 4.884 4.884 4.884 5,856 -0.04(-0.76%)
Dec 13, 2010 4.808 4.921 4.808 4.921 4,864 +0.11(+2.34%)
Dec 10, 2010 4.808 4.808 4.808 4.808 2,662 +0.12(+2.56%)
Dec 08, 2010 4.651 4.688 4.688 4.688 11,180 -0.04(-0.80%)
Dec 06, 2010 4.628 4.726 4.726 4.726 665 +0.07(+1.45%)
Dec 03, 2010 4.666 4.666 4.658 4.658 1,197 -0.16(-3.28%)
Dec 02, 2010 4.696 4.816 4.696 4.816 4,525 +0.16(+3.39%)
Dec 01, 2010 4.696 4.726 4.658 4.658 5,540 -0.07(-1.43%)
Nov 30, 2010 5.034 5.034 4.726 4.726 266 +0.07(+1.45%)
Nov 29, 2010 4.658 4.658 4.658 4.658 1,477 +0.03(+0.74%)
Nov 23, 2010 4.624 4.624 4.624 4.624 0 -0.25(-5.16%)
Nov 22, 2010 4.876 4.876 4.876 4.876 133 -0.02(-0.46%)
Nov 18, 2010 4.899 4.899 4.899 4.899 0 +0.17(+3.49%)
Nov 16, 2010 4.733 4.733 4.733 4.733 0 -0.04(-0.79%)
Nov 15, 2010 4.771 4.771 4.771 4.771 1,716 -0.08(-1.59%)
Nov 12, 2010 4.846 4.848 4.846 4.848 941 -0.11(-2.23%)
Nov 11, 2010 5.071 5.071 4.951 4.959 3,327 -0.12(-2.37%)
Nov 10, 2010 5.079 5.079 5.079 5.079 1,297 +0.00(+0.00%)
Nov 08, 2010 5.071 5.079 5.079 5.079 1,863 +0.00(+0.00%)
Nov 05, 2010 5.079 5.079 5.079 5.079 798 +0.01(+0.15%)
Nov 04, 2010 5.056 5.071 4.899 5.071 1,197 +0.15(+3.05%)
Nov 02, 2010 4.899 4.921 4.921 4.921 10,514 -0.01(-0.12%)
Nov 01, 2010 4.891 4.927 4.891 4.927 1,197 +0.04(+0.89%)
Oct 27, 2010 4.906 4.884 4.884 4.884 665 -0.19(-3.70%)
Oct 25, 2010 4.808 5.071 4.808 5.071 5,117 +0.11(+2.27%)
Oct 22, 2010 4.959 4.959 4.959 4.959 2,089 +0.11(+2.33%)
Oct 20, 2010 4.831 4.846 4.846 4.846 13,975 +0.23(+4.88%)
Oct 19, 2010 4.621 4.621 4.621 4.621 850 +0.10(+2.17%)
Oct 14, 2010 4.523 4.522 4.522 4.522 266 +0.01(+0.32%)
Oct 13, 2010 4.523 4.523 4.508 4.508 266 +0.00(+0.00%)
Oct 11, 2010 4.515 4.508 4.508 4.508 266 -0.19(-4.00%)
Oct 08, 2010 4.696 4.696 4.696 4.696 931 +0.19(+4.17%)
Oct 06, 2010 4.523 4.508 4.508 4.508 9,716 +0.00(+0.00%)
Oct 05, 2010 4.530 4.876 4.508 4.508 798 -0.19(-4.00%)
Oct 04, 2010 4.696 4.696 4.696 4.696 133 +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.