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 (%)
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%)
Jul 02, 2010 5.259 5.259 5.259 5.259 6,122 -0.18(-3.38%)
Jun 30, 2010 5.447 5.443 5.443 5.443 133 -0.00(-0.07%)
Jun 29, 2010 5.447 5.447 5.447 5.447 3,372 +0.00(+0.00%)
Jun 25, 2010 3.944 5.462 3.944 5.447 2,129 -0.29(-5.10%)
Jun 24, 2010 5.635 5.740 5.635 5.740 798 +0.11(+1.87%)
Jun 23, 2010 5.635 5.635 5.635 5.635 843 +0.00(+0.00%)
Jun 22, 2010 5.635 5.635 5.635 5.635 931 +0.00(+0.00%)
Jun 21, 2010 5.635 5.635 5.635 5.635 178 -0.01(-0.13%)
Jun 18, 2010 5.635 5.642 5.635 5.642 2,129 +0.38(+7.28%)
Jun 17, 2010 5.755 5.755 5.259 5.259 2,023 -0.51(-8.91%)
Jun 15, 2010 5.259 5.774 5.774 5.774 2,262 +0.03(+0.52%)
Jun 11, 2010 5.748 5.744 5.744 5.744 4,924 -0.33(-5.50%)
Jun 09, 2010 6.078 6.078 6.078 6.078 0 -0.12(-1.94%)
Jun 08, 2010 6.191 6.198 6.191 6.198 2,795 +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.