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

Southern First Bancs (NQ: SFST )

27.38 -0.12 (-0.45%)
Streaming Delayed Price Updated: 3:10 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 (%)
Feb 28, 2011 6.826 7.099 7.099 7.099 4,961 +0.07(+1.06%)
Feb 24, 2011 6.975 7.025 7.025 7.025 3,146 +0.00(+0.00%)
Feb 23, 2011 7.025 7.025 7.025 7.025 301 +0.02(+0.24%)
Feb 22, 2011 6.926 7.008 6.926 7.008 2,111 +0.15(+2.17%)
Feb 18, 2011 6.859 6.859 6.859 6.859 361 -0.04(-0.60%)
Feb 17, 2011 7.025 7.223 6.777 6.901 6,218 -0.22(-3.13%)
Feb 16, 2011 6.612 7.149 6.612 7.124 3,832 +0.42(+6.29%)
Feb 15, 2011 7.132 7.132 6.529 6.702 1,894 +0.01(+0.12%)
Feb 14, 2011 6.694 6.694 6.694 6.694 968 -0.60(-8.16%)
Feb 11, 2011 6.760 7.289 6.760 7.289 8,657 +0.47(+6.91%)
Feb 10, 2011 6.818 6.818 6.818 6.818 181 +0.00(+0.00%)
Feb 09, 2011 6.851 6.859 6.628 6.818 1,149 -0.05(-0.72%)
Feb 08, 2011 6.818 6.868 6.818 6.868 3,823 +0.09(+1.34%)
Feb 07, 2011 6.612 6.818 6.612 6.777 6,413 +0.17(+2.50%)
Feb 03, 2011 6.636 6.612 6.612 6.612 7,502 +0.00(+0.00%)
Feb 01, 2011 6.661 6.612 6.612 6.612 968 +0.00(+0.00%)
Jan 31, 2011 6.653 7.116 6.612 6.612 3,484 -0.04(-0.62%)
Jan 28, 2011 6.653 6.653 6.653 6.653 350 -0.29(-4.17%)
Jan 26, 2011 5.901 6.942 6.942 6.942 5,808 +0.71(+11.31%)
Jan 25, 2011 6.236 6.237 6.236 6.237 2,221 +0.00(+0.01%)
Jan 24, 2011 6.161 6.236 6.161 6.236 5,937 +0.09(+1.40%)
Jan 21, 2011 6.086 6.150 6.086 6.150 3,713 +0.18(+2.96%)
Jan 20, 2011 6.011 6.011 5.973 5.973 6,655 -0.11(-1.85%)
Jan 19, 2011 6.011 6.086 6.010 6.086 3,842 +0.12(+2.02%)
Jan 18, 2011 5.785 5.973 5.785 5.965 11,766 +0.32(+5.73%)
Jan 11, 2011 5.642 5.642 5.642 5.642 0 +0.01(+0.13%)
Jan 07, 2011 5.635 5.635 5.635 5.635 665 -0.14(-2.47%)
Jan 05, 2011 5.763 5.778 5.778 5.778 1,730 -0.05(-0.90%)
Jan 04, 2011 5.627 5.830 5.627 5.830 266 +0.23(+4.02%)
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%)
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.