Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	27.23	27.61	24.53	27.58	15,166	+0.52(+1.92%)
Sep 29, 2016	26.91	27.34	26.71	27.06	6,922	+0.21(+0.78%)
Sep 28, 2016	26.98	27.38	26.21	26.85	32,698	-0.23(-0.85%)
Sep 27, 2016	27.56	27.65	26.90	27.08	7,359	-0.42(-1.53%)
Sep 26, 2016	28.31	28.31	27.50	27.50	5,567	-0.80(-2.83%)
Sep 23, 2016	27.77	28.72	27.77	28.30	4,238	-0.29(-1.01%)
Sep 22, 2016	28.95	28.95	28.40	28.59	2,190	-0.25(-0.87%)
Sep 21, 2016	28.91	29.05	28.66	28.84	4,383	-0.03(-0.10%)
Sep 20, 2016	28.25	29.15	28.25	28.87	8,794	+0.68(+2.41%)
Sep 19, 2016	27.82	28.25	27.44	28.19	4,420	+0.72(+2.62%)
Sep 16, 2016	28.06	28.06	27.30	27.47	20,979	-0.49(-1.75%)
Sep 15, 2016	28.23	28.23	27.67	27.96	3,987	+0.20(+0.72%)
Sep 14, 2016	27.00	28.46	27.00	27.76	6,167	-0.77(-2.70%)
Sep 13, 2016	28.39	31.11	28.39	28.53	11,513	-0.04(-0.14%)
Sep 12, 2016	28.01	28.75	27.54	28.57	5,936	+0.27(+0.95%)
Sep 09, 2016	29.22	29.22	27.98	28.30	6,460	-0.91(-3.12%)
Sep 08, 2016	28.95	29.28	28.95	29.21	3,953	+0.12(+0.41%)
Sep 07, 2016	29.19	29.25	28.79	29.09	9,829	-0.05(-0.17%)
Sep 06, 2016	29.00	29.66	28.78	29.14	8,428	+0.19(+0.66%)
Sep 02, 2016	28.25	28.95	28.95	28.95	4,000	+0.70(+2.48%)
Sep 01, 2016	28.27	28.28	27.01	28.25	8,066	-0.09(-0.32%)
Aug 31, 2016	27.80	28.44	27.80	28.34	6,375	+0.50(+1.80%)
Aug 30, 2016	28.22	28.25	27.79	27.84	2,285	-0.33(-1.17%)
Aug 29, 2016	27.82	28.18	27.82	28.17	2,763	+0.14(+0.50%)
Aug 26, 2016	27.82	28.22	27.74	28.03	3,405	-0.21(-0.74%)
Aug 25, 2016	28.24	28.25	27.91	28.24	6,518	+0.22(+0.79%)
Aug 24, 2016	28.00	28.20	27.75	28.02	7,178	+0.04(+0.14%)
Aug 23, 2016	27.50	28.10	27.49	27.98	13,675	+0.53(+1.93%)
Aug 22, 2016	27.32	27.50	27.24	27.45	1,953	+0.05(+0.18%)
Aug 19, 2016	27.19	27.48	26.80	27.40	9,566	+0.15(+0.55%)
Aug 18, 2016	26.75	27.25	26.45	27.25	11,792	+0.00(+0.00%)
Aug 17, 2016	26.84	27.25	26.73	27.25	15,188	+0.53(+1.98%)
Aug 16, 2016	27.10	27.10	26.45	26.72	5,814	-0.34(-1.26%)
Aug 15, 2016	26.93	27.10	26.79	27.06	3,320	+0.01(+0.04%)
Aug 12, 2016	26.65	27.25	26.65	27.05	7,571	-0.05(-0.18%)
Aug 11, 2016	27.16	27.16	26.68	27.10	3,460	+0.01(+0.04%)
Aug 10, 2016	27.10	27.10	26.79	27.09	9,424	-0.01(-0.04%)
Aug 09, 2016	27.09	27.10	26.78	27.10	3,818	+0.06(+0.22%)
Aug 08, 2016	26.30	27.24	26.30	27.04	5,265	+0.06(+0.22%)
Aug 05, 2016	26.78	27.00	26.78	26.98	6,257	+0.29(+1.09%)
Aug 04, 2016	26.77	26.84	26.38	26.69	4,097	-0.01(-0.04%)
Aug 03, 2016	26.55	26.75	26.43	26.70	4,089	-0.06(-0.22%)
Aug 02, 2016	26.55	26.96	26.51	26.76	6,494	+0.66(+2.53%)
Aug 01, 2016	27.49	27.49	26.09	26.10	8,650	-0.96(-3.55%)
Jul 29, 2016	27.41	27.41	26.89	27.06	7,187	-0.55(-1.99%)
Jul 28, 2016	28.00	28.33	26.85	27.61	17,889	-0.35(-1.25%)
Jul 27, 2016	27.03	28.00	26.60	27.96	21,587	+1.06(+3.94%)
Jul 26, 2016	27.00	27.03	26.54	26.90	9,459	+0.08(+0.30%)
Jul 25, 2016	27.00	27.00	26.53	26.82	7,572	-0.16(-0.59%)
Jul 22, 2016	27.01	27.05	26.72	26.98	16,685	-0.04(-0.15%)
Jul 21, 2016	27.64	27.64	26.80	27.02	12,366	-0.64(-2.31%)
Jul 20, 2016	27.64	27.73	27.30	27.66	16,359	+0.03(+0.11%)
Jul 19, 2016	27.33	27.74	27.33	27.63	6,506	+0.15(+0.55%)
Jul 18, 2016	27.75	27.75	26.70	27.48	14,487	-0.33(-1.19%)
Jul 15, 2016	27.31	27.91	27.14	27.81	28,743	+0.74(+2.73%)
Jul 14, 2016	27.25	27.30	27.07	27.07	12,021	-0.14(-0.51%)
Jul 13, 2016	27.97	27.97	26.75	27.21	32,953	-0.72(-2.58%)
Jul 12, 2016	27.36	28.00	27.29	27.93	28,007	+0.46(+1.67%)
Jul 11, 2016	26.96	27.75	26.76	27.47	23,439	+0.72(+2.69%)
Jul 08, 2016	26.48	26.84	26.36	26.75	23,561	+0.39(+1.48%)
Jul 07, 2016	25.84	26.65	25.84	26.36	22,746	+0.73(+2.85%)
Jul 05, 2016	24.71	25.86	24.71	25.63	16,807	+0.69(+2.77%)

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.