Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	50.99	51.67	50.99	51.16	15,261	-0.21(-0.41%)
Jun 29, 2021	51.98	51.98	50.80	51.37	32,836	-0.26(-0.50%)
Jun 28, 2021	53.36	53.65	50.87	51.63	21,467	-2.10(-3.91%)
Jun 25, 2021	52.54	53.97	51.70	53.73	147,302	+0.77(+1.45%)
Jun 24, 2021	51.70	53.02	50.44	52.96	21,262	+1.31(+2.54%)
Jun 23, 2021	52.22	52.68	51.45	51.65	23,354	-0.11(-0.21%)
Jun 22, 2021	51.50	52.10	51.03	51.76	22,076	-0.02(-0.04%)
Jun 21, 2021	50.84	52.70	50.84	51.78	15,972	+1.73(+3.46%)
Jun 18, 2021	51.80	52.72	50.05	50.05	64,176	-2.24(-4.28%)
Jun 17, 2021	52.88	54.12	52.29	52.29	23,053	-1.21(-2.26%)
Jun 16, 2021	52.00	54.34	52.00	53.50	14,717	+0.02(+0.04%)
Jun 15, 2021	50.94	53.48	50.94	53.48	16,125	+1.78(+3.44%)
Jun 14, 2021	52.76	53.06	50.95	51.70	24,371	-1.54(-2.89%)
Jun 11, 2021	52.95	53.36	52.63	53.24	8,409	+0.29(+0.55%)
Jun 10, 2021	53.93	53.93	52.33	52.95	6,407	-1.04(-1.93%)
Jun 09, 2021	55.20	55.32	53.76	53.99	12,507	-1.27(-2.30%)
Jun 08, 2021	54.85	56.25	54.78	55.26	12,396	+0.06(+0.11%)
Jun 07, 2021	54.15	55.41	53.70	55.20	48,272	+0.98(+1.81%)
Jun 04, 2021	53.76	54.50	53.50	54.22	20,292	+0.30(+0.56%)
Jun 03, 2021	53.89	54.00	52.86	53.92	40,288	+0.23(+0.43%)
Jun 02, 2021	54.70	54.89	53.42	53.69	7,451	-1.21(-2.20%)
Jun 01, 2021	54.25	55.60	54.03	54.90	17,841	+1.47(+2.75%)
May 28, 2021	53.24	53.73	52.01	53.43	24,063	+0.00(+0.00%)
May 27, 2021	51.36	53.70	51.36	53.43	22,281	+1.28(+2.45%)
May 26, 2021	51.00	52.31	50.93	52.15	16,312	+1.04(+2.03%)
May 25, 2021	52.99	53.73	51.11	51.11	39,601	-1.35(-2.57%)
May 24, 2021	54.61	54.61	52.38	52.46	14,681	-1.74(-3.21%)
May 21, 2021	53.45	54.61	52.38	54.20	15,574	+1.48(+2.81%)
May 20, 2021	51.20	52.93	51.20	52.72	23,587	+1.11(+2.15%)
May 19, 2021	51.51	51.82	50.62	51.61	17,459	-1.55(-2.92%)
May 18, 2021	54.00	54.43	53.02	53.16	15,112	-0.63(-1.17%)
May 17, 2021	52.86	54.19	51.63	53.79	12,270	+0.49(+0.92%)
May 14, 2021	52.72	53.72	52.21	53.30	11,306	+1.04(+1.99%)
May 13, 2021	50.00	52.26	50.00	52.26	77,973	+2.24(+4.48%)
May 12, 2021	51.80	53.00	49.75	50.02	19,346	-1.73(-3.34%)
May 11, 2021	50.86	52.52	49.09	51.75	33,983	+0.26(+0.50%)
May 10, 2021	53.02	54.35	51.49	51.49	17,286	-1.81(-3.40%)
May 07, 2021	52.17	53.30	50.59	53.30	20,266	+0.52(+0.99%)
May 06, 2021	53.61	54.36	52.00	52.78	13,272	-0.83(-1.55%)
May 05, 2021	52.80	53.61	52.80	53.61	10,073	+0.65(+1.23%)
May 04, 2021	51.66	52.96	46.49	52.96	22,470	+1.12(+2.16%)
May 03, 2021	49.91	52.27	49.85	51.84	33,589	+0.34(+0.66%)
Apr 30, 2021	50.72	52.10	50.71	51.50	41,600	+0.22(+0.43%)
Apr 29, 2021	51.51	52.47	50.63	51.28	10,961	+0.28(+0.55%)
Apr 28, 2021	51.14	51.30	49.79	51.00	17,219	+0.31(+0.61%)
Apr 27, 2021	49.81	51.46	47.48	50.69	53,264	+1.31(+2.65%)
Apr 26, 2021	50.43	50.43	49.14	49.38	24,499	-0.49(-0.98%)
Apr 23, 2021	50.02	50.53	49.63	49.87	21,200	+0.55(+1.12%)
Apr 22, 2021	50.12	50.12	49.10	49.32	14,459	-0.76(-1.52%)
Apr 21, 2021	49.83	50.24	49.40	50.08	15,087	+0.65(+1.31%)
Apr 20, 2021	50.54	50.92	45.74	49.43	37,764	-1.57(-3.08%)
Apr 19, 2021	50.22	52.29	49.45	51.00	42,092	+0.94(+1.88%)
Apr 16, 2021	49.77	50.90	49.77	50.06	18,300	+0.34(+0.68%)
Apr 15, 2021	50.15	50.15	48.69	49.72	20,305	-0.10(-0.20%)
Apr 14, 2021	49.15	50.25	49.00	49.82	28,612	+0.66(+1.34%)
Apr 13, 2021	49.19	49.74	48.13	49.16	29,187	-0.14(-0.28%)
Apr 12, 2021	48.97	49.55	48.95	49.30	16,804	+0.83(+1.71%)
Apr 09, 2021	48.32	49.49	47.70	48.47	18,100	+0.24(+0.50%)
Apr 08, 2021	47.52	48.23	47.18	48.23	9,298	+0.58(+1.22%)
Apr 07, 2021	48.89	49.33	46.99	47.65	31,676	-0.93(-1.91%)
Apr 06, 2021	49.29	50.72	48.10	48.58	30,679	-0.50(-1.02%)
Apr 05, 2021	48.14	50.62	47.89	49.08	46,419	+1.47(+3.09%)

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.