Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.25	39.30	38.50	38.55	16,378	+0.05(+0.13%)
Oct 30, 2017	39.35	40.10	38.20	38.50	29,899	-1.70(-4.23%)
Oct 27, 2017	38.80	41.10	38.80	40.20	27,891	+1.75(+4.55%)
Oct 26, 2017	37.90	38.45	37.90	38.45	6,425	+0.85(+2.26%)
Oct 25, 2017	37.45	37.85	37.40	37.60	34,997	-0.15(-0.40%)
Oct 24, 2017	37.30	37.90	36.70	37.75	5,841	+0.55(+1.48%)
Oct 23, 2017	36.00	37.65	36.00	37.20	6,681	-0.30(-0.80%)
Oct 20, 2017	37.75	37.75	36.12	37.50	65,018	+0.05(+0.13%)
Oct 19, 2017	37.25	37.55	37.25	37.45	3,118	+0.25(+0.67%)
Oct 18, 2017	37.55	37.55	37.15	37.20	7,600	+0.00(+0.00%)
Oct 17, 2017	37.65	37.65	37.05	37.20	23,844	-0.20(-0.53%)
Oct 16, 2017	37.10	37.60	37.10	37.40	5,977	+0.10(+0.27%)
Oct 13, 2017	37.20	37.35	36.95	37.30	4,881	+0.15(+0.40%)
Oct 12, 2017	37.25	37.60	37.10	37.15	9,269	-0.10(-0.27%)
Oct 11, 2017	37.25	37.25	37.05	37.25	13,578	+0.00(+0.00%)
Oct 10, 2017	37.15	37.25	37.10	37.25	13,910	+0.10(+0.27%)
Oct 09, 2017	37.10	37.20	36.90	37.15	7,472	+0.05(+0.13%)
Oct 06, 2017	36.85	37.25	36.85	37.10	6,539	-0.05(-0.13%)
Oct 05, 2017	36.99	37.15	36.90	37.15	16,787	+0.15(+0.41%)
Oct 04, 2017	37.15	37.15	36.70	37.00	15,217	-0.10(-0.27%)
Oct 03, 2017	36.80	37.15	36.70	37.10	17,853	+0.35(+0.95%)
Oct 02, 2017	36.25	36.75	36.25	36.75	13,393	+0.40(+1.10%)
Sep 29, 2017	36.20	36.60	36.20	36.35	20,103	-0.15(-0.41%)
Sep 28, 2017	36.40	36.70	36.25	36.50	11,609	+0.35(+0.97%)
Sep 27, 2017	36.15	36.75	36.05	36.15	34,047	+0.05(+0.14%)
Sep 26, 2017	35.15	36.30	34.83	36.10	26,870	+0.00(+0.00%)
Sep 25, 2017	35.80	36.15	35.80	36.10	23,243	-0.05(-0.14%)
Sep 22, 2017	35.74	36.20	35.74	36.15	14,110	+0.00(+0.00%)
Sep 21, 2017	36.00	36.23	35.90	36.15	13,647	-0.30(-0.82%)
Sep 20, 2017	35.00	36.45	35.00	36.45	17,554	+0.65(+1.82%)
Sep 19, 2017	35.35	35.85	35.35	35.80	6,154	+0.40(+1.13%)
Sep 18, 2017	35.00	35.55	34.95	35.40	23,239	+0.65(+1.87%)
Sep 15, 2017	35.35	35.35	34.55	34.75	36,514	-0.55(-1.56%)
Sep 14, 2017	34.60	35.50	34.25	35.30	10,810	+0.15(+0.43%)
Sep 13, 2017	35.60	35.90	35.05	35.15	23,025	-0.30(-0.85%)
Sep 12, 2017	34.60	35.60	34.60	35.45	11,215	+1.05(+3.05%)
Sep 11, 2017	33.90	34.50	33.90	34.40	6,627	+0.90(+2.69%)
Sep 08, 2017	34.45	34.80	33.45	33.50	7,604	-0.05(-0.15%)
Sep 07, 2017	34.00	34.30	33.25	33.55	7,620	-0.95(-2.75%)
Sep 06, 2017	35.30	35.30	34.50	34.50	4,365	-0.35(-1.00%)
Sep 05, 2017		35.40	34.85	34.85	6,355	-0.55(-1.55%)
Sep 01, 2017	35.40	35.55	35.35	35.40	23,692	+0.05(+0.14%)
Aug 31, 2017	35.25	35.40	35.25	35.35	17,385	+0.00(+0.00%)
Aug 30, 2017	35.00	35.55	35.00	35.35	9,171	-0.05(-0.14%)
Aug 29, 2017	35.55	35.70	35.32	35.40	8,551	-0.15(-0.42%)
Aug 28, 2017	35.95	36.00	35.45	35.55	6,437	-0.10(-0.28%)
Aug 25, 2017	35.30	35.90	35.30	35.65	18,474	+0.15(+0.42%)
Aug 24, 2017	35.25	35.75	35.10	35.50	72,149	+0.15(+0.42%)
Aug 23, 2017	34.80	35.55	34.75	35.35	12,646	+0.00(+0.00%)
Aug 22, 2017	35.50	35.70	35.12	35.35	5,438	-0.10(-0.28%)
Aug 21, 2017	35.70	35.70	35.20	35.45	5,814	-0.45(-1.25%)
Aug 18, 2017	35.45	36.10	35.45	35.90	36,143	-0.15(-0.42%)
Aug 17, 2017	36.00	36.05	35.95	36.05	15,152	+0.05(+0.14%)
Aug 16, 2017	36.00	36.05	35.95	36.00	7,607	+0.05(+0.14%)
Aug 15, 2017	36.00	36.25	35.95	35.95	10,937	-0.20(-0.55%)
Aug 14, 2017	34.55	36.25	34.55	36.15	15,358	+1.90(+5.55%)
Aug 11, 2017	35.80	35.80	34.15	34.25	13,242	-1.75(-4.86%)
Aug 10, 2017	36.65	36.65	35.60	36.00	12,833	-0.65(-1.77%)
Aug 09, 2017	36.60	36.80	36.45	36.65	5,252	-0.40(-1.08%)
Aug 08, 2017	36.71	37.10	36.60	37.05	7,352	+0.20(+0.54%)
Aug 07, 2017	36.90	37.00	36.75	36.85	6,732	-0.15(-0.41%)
Aug 04, 2017	37.00	37.00	36.55	37.00	6,470	+0.00(+0.00%)
Aug 03, 2017	36.64	37.05	36.45	37.00	17,456	+0.55(+1.51%)
Aug 02, 2017	36.60	36.80	36.45	36.45	5,122	-0.50(-1.35%)

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.