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

Southern First Bancs (NQ: SFST )

27.25 -0.58 (-2.08%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 17, 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 (%)
Oct 31, 2012 9.000 9.000 9.000 9.000 110 +0.09(+1.02%)
Oct 26, 2012 8.909 8.909 8.909 8.909 2,860 -0.05(-0.61%)
Oct 25, 2012 8.555 9.081 8.555 8.964 440 +0.51(+6.02%)
Oct 24, 2012 8.545 8.636 8.455 8.455 2,692 +0.09(+1.09%)
Oct 23, 2012 8.364 8.364 8.364 8.364 149 -0.45(-5.15%)
Oct 18, 2012 8.818 8.818 8.818 8.818 0 +0.26(+3.08%)
Oct 17, 2012 8.827 8.827 8.555 8.555 440 -0.26(-2.99%)
Oct 16, 2012 8.755 8.818 8.755 8.818 46,492 +0.36(+4.30%)
Oct 15, 2012 8.455 8.455 8.318 8.455 7,737 +0.01(+0.11%)
Oct 10, 2012 8.545 8.445 8.445 8.445 6,710 -0.03(-0.32%)
Oct 09, 2012 8.464 8.473 8.464 8.473 1,650 +0.02(+0.22%)
Oct 08, 2012 8.273 8.455 8.273 8.455 2,420 +0.23(+2.76%)
Oct 05, 2012 8.227 8.227 8.227 8.227 665 -0.04(-0.44%)
Oct 04, 2012 8.264 8.264 8.264 8.264 110 +0.08(+1.00%)
Oct 02, 2012 8.000 8.182 8.182 8.182 4,840 +0.22(+2.74%)
Oct 01, 2012 8.000 8.000 7.964 7.964 2,165 -0.18(-2.23%)
Sep 28, 2012 8.000 8.145 8.000 8.145 3,286 +0.15(+1.93%)
Sep 27, 2012 7.991 7.991 7.991 7.991 572 +0.13(+1.62%)
Sep 26, 2012 7.945 7.945 7.864 7.864 3,998 -0.09(-1.14%)
Sep 25, 2012 7.955 7.955 7.955 7.955 576 +0.05(+0.58%)
Sep 24, 2012 8.591 8.591 7.736 7.909 1,320 -0.74(-8.52%)
Sep 21, 2012 7.782 8.736 7.727 8.645 30,943 +0.92(+11.88%)
Sep 19, 2012 7.718 7.727 7.727 7.727 7,040 -0.22(-2.75%)
Sep 14, 2012 7.945 7.945 7.945 7.945 110 +0.01(+0.11%)
Sep 10, 2012 7.936 7.936 7.936 7.936 110 +0.02(+0.23%)
Sep 07, 2012 7.918 7.918 7.918 7.918 330 +0.10(+1.28%)
Sep 05, 2012 7.818 7.818 7.818 7.818 660 +0.07(+0.94%)
Sep 04, 2012 7.745 7.745 7.745 7.745 110 -0.08(-1.05%)
Aug 31, 2012 7.827 7.827 7.827 7.827 4,370 -0.26(-3.26%)
Aug 30, 2012 7.909 8.091 7.909 8.091 3,300 -0.05(-0.56%)
Aug 29, 2012 7.773 8.136 7.600 8.136 17,600 +0.36(+4.65%)
Aug 23, 2012 7.682 7.775 7.775 7.775 880 +0.11(+1.45%)
Aug 22, 2012 7.909 7.909 7.600 7.664 2,846 -0.25(-3.10%)
Aug 21, 2012 7.909 7.909 7.909 7.909 1,760 +0.00(+0.00%)
Aug 20, 2012 8.000 8.000 7.909 7.909 39,600 +0.09(+1.16%)
Aug 17, 2012 7.782 7.864 7.773 7.818 5,377 +0.04(+0.47%)
Aug 16, 2012 8.018 8.045 7.782 7.782 2,343 +0.18(+2.39%)
Aug 15, 2012 7.600 7.609 7.600 7.600 3,319 -0.21(-2.68%)
Aug 14, 2012 7.809 7.809 7.809 7.809 2,750 +0.10(+1.30%)
Aug 13, 2012 7.591 7.709 7.345 7.709 933 -0.02(-0.24%)
Aug 10, 2012 7.727 7.727 7.727 7.727 55,000 +0.36(+4.94%)
Aug 09, 2012 7.364 7.364 7.364 7.364 330 -0.04(-0.49%)
Aug 07, 2012 7.400 7.400 7.400 7.400 110 +0.05(+0.74%)
Aug 06, 2012 7.382 7.382 7.345 7.345 1,236 -0.27(-3.58%)
Aug 03, 2012 7.618 7.618 7.618 7.618 660 +0.12(+1.58%)
Aug 02, 2012 7.500 7.500 7.500 7.500 275 +0.12(+1.60%)
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.