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 (%)
Nov 29, 2012 8.409 8.409 8.409 8.409 0 -0.15(-1.70%)
Nov 26, 2012 8.591 8.555 8.555 8.555 15,070 +0.00(+0.00%)
Nov 23, 2012 8.555 8.555 8.555 8.555 330 -0.03(-0.32%)
Nov 21, 2012 8.582 8.582 8.582 8.582 110 -0.01(-0.11%)
Nov 20, 2012 8.564 8.591 8.555 8.591 660 -0.05(-0.53%)
Nov 19, 2012 8.636 8.636 8.636 8.636 220 +0.06(+0.74%)
Nov 16, 2012 8.573 8.573 8.573 8.573 110 +0.00(+0.00%)
Nov 15, 2012 8.573 8.573 8.573 8.573 220 -0.02(-0.21%)
Nov 14, 2012 8.545 8.609 8.518 8.591 52,333 +0.00(+0.00%)
Nov 09, 2012 8.618 8.591 8.591 8.591 550 -0.02(-0.21%)
Nov 08, 2012 8.582 8.827 8.582 8.609 4,876 +0.03(+0.32%)
Nov 07, 2012 8.591 8.745 8.545 8.582 19,842 -0.01(-0.11%)
Nov 06, 2012 8.545 8.591 8.491 8.591 550 +0.18(+2.16%)
Nov 05, 2012 8.409 8.409 8.409 8.409 292 -0.50(-5.61%)
Nov 02, 2012 8.527 8.909 8.527 8.909 3,190 +0.36(+4.26%)
Nov 01, 2012 8.545 8.573 8.545 8.545 4,083 -0.45(-5.05%)
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%)
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.