Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	6.182	6.364	6.182	6.227	2,855	-0.14(-2.14%)
Mar 27, 2012	6.382	6.364	6.364	6.364	2,860	-0.13(-1.96%)
Mar 26, 2012	6.718	6.718	6.409	6.491	5,553	-0.20(-2.99%)
Mar 23, 2012	6.373	6.691	6.364	6.691	3,520	+0.33(+5.14%)
Mar 22, 2012	6.445	6.445	6.364	6.364	16,959	+0.00(+0.00%)
Mar 21, 2012	6.364	6.364	6.364	6.364	328	+0.00(+0.00%)
Mar 20, 2012	6.364	6.364	6.364	6.364	550	+0.00(+0.00%)
Mar 16, 2012	6.364	6.364	6.364	6.364	0	+0.29(+4.79%)
Mar 09, 2012	6.055	6.073	6.073	6.073	5,500	-0.03(-0.45%)
Mar 08, 2012	6.127	6.182	6.100	6.100	933	+0.02(+0.30%)
Mar 07, 2012	6.118	6.118	6.082	6.082	8,930	-0.26(-4.03%)
Mar 06, 2012	6.336	6.355	6.336	6.337	2,366	+0.19(+3.12%)
Mar 05, 2012	6.145	6.145	6.145	6.145	220	-0.22(-3.43%)
Mar 02, 2012	6.364	6.364	6.364	6.364	1,100	+0.14(+2.22%)
Mar 01, 2012	6.091	6.364	6.091	6.225	1,435	-0.14(-2.17%)
Feb 29, 2012	6.391	6.409	6.364	6.364	1,670	-0.00(-0.00%)
Feb 27, 2012	6.364	6.364	6.364	6.364	660	-0.27(-4.11%)
Feb 23, 2012	6.636	6.636	6.636	6.636	0	+0.19(+2.96%)
Feb 22, 2012	6.188	6.600	6.188	6.445	2,545	+0.26(+4.16%)
Feb 21, 2012	6.191	6.191	6.182	6.188	1,405	+0.01(+0.10%)
Feb 17, 2012	6.164	6.191	6.164	6.182	874	-0.03(-0.44%)
Feb 16, 2012	6.364	8.064	6.209	6.209	28,934	-0.26(-4.07%)
Feb 15, 2012	6.245	6.473	6.182	6.473	6,729	+0.29(+4.71%)
Feb 14, 2012	6.182	6.182	6.182	6.182	1,430	+0.05(+0.74%)
Feb 13, 2012	6.045	6.182	6.045	6.136	1,210	+0.15(+2.58%)
Feb 10, 2012	6.045	6.182	5.973	5.982	15,713	-0.11(-1.79%)
Feb 09, 2012	6.091	6.091	6.091	6.091	990	+0.13(+2.13%)
Feb 08, 2012	6.045	6.045	5.955	5.964	5,665	-0.15(-2.53%)
Feb 07, 2012	6.100	6.136	5.864	6.118	6,685	-0.15(-2.46%)
Feb 06, 2012	6.273	6.273	6.273	6.273	220	-0.15(-2.27%)
Feb 02, 2012	6.300	6.418	6.418	6.418	1,870	+0.00(+0.00%)
Feb 01, 2012	6.073	6.418	6.073	6.418	4,702	+0.39(+6.38%)
Jan 31, 2012	6.000	6.298	6.000	6.033	7,266	-0.03(-0.54%)
Jan 30, 2012	5.727	6.066	5.727	6.066	4,431	+0.01(+0.14%)
Jan 27, 2012	5.661	6.058	5.661	6.058	784	+0.45(+8.11%)
Jan 26, 2012	5.884	5.992	5.603	5.603	12,210	-0.23(-3.97%)
Jan 25, 2012	5.843	5.843	5.835	5.835	605	+0.03(+0.57%)
Jan 23, 2012	5.777	5.802	5.802	5.802	10,285	+0.14(+2.48%)
Jan 20, 2012	5.628	5.661	5.620	5.661	2,904	-0.10(-1.72%)
Jan 19, 2012	5.967	5.967	5.694	5.760	20,078	+0.14(+2.50%)
Jan 18, 2012	5.612	5.769	5.537	5.620	8,489	+0.08(+1.49%)
Jan 17, 2012	5.570	5.570	5.537	5.537	1,392	+0.00(+0.00%)
Jan 13, 2012	5.537	5.537	5.537	5.537	605	-0.17(-2.90%)
Jan 11, 2012	5.702	5.702	5.702	5.702	6,292	+0.00(+0.00%)
Jan 10, 2012	5.702	5.702	5.694	5.702	2,783	-0.08(-1.43%)
Jan 09, 2012	5.802	5.802	5.785	5.785	242	+0.25(+4.48%)
Jan 06, 2012	5.793	5.793	5.512	5.537	2,589	-0.18(-3.18%)
Jan 05, 2012	5.403	5.727	5.403	5.719	859	-0.27(-4.55%)

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.