Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.92	11.13	10.80	11.13	2,262	-0.22(-1.92%)
Jan 30, 2008	10.81	11.34	10.81	11.34	3,390	+0.08(+0.67%)
Jan 29, 2008	11.27	11.27	11.27	11.27	133	+0.00(+0.00%)
Jan 28, 2008	11.23	11.27	11.08	11.27	2,662	+0.34(+3.08%)
Jan 25, 2008	11.19	11.19	10.62	10.93	7,220	-0.28(-2.47%)
Jan 24, 2008	11.23	11.23	10.97	11.21	3,194	-0.01(-0.07%)
Jan 23, 2008	10.14	11.22	10.14	11.22	1,597	+0.40(+3.69%)
Jan 22, 2008	9.690	11.19	9.690	10.82	2,984	-0.41(-3.69%)
Jan 21, 2008	11.13	11.23	11.12	11.23	2,795	+0.00(+0.00%)
Jan 18, 2008	11.13	11.23	11.12	11.23	2,795	-0.04(-0.33%)
Jan 17, 2008	10.14	11.27	10.14	11.27	9,362	+1.13(+11.11%)
Jan 16, 2008	10.14	10.14	10.11	10.14	1,336	+0.00(+0.00%)
Jan 15, 2008	9.955	10.14	9.955	10.14	3,386	+0.07(+0.67%)
Jan 14, 2008	10.08	10.08	10.08	10.08	133	+0.01(+0.07%)
Jan 11, 2008	10.55	10.55	10.07	10.07	532	-0.14(-1.40%)
Jan 10, 2008	10.11	10.21	10.10	10.21	798	-0.10(-0.95%)
Jan 09, 2008	9.745	10.62	9.737	10.31	3,327	+0.38(+3.78%)
Jan 08, 2008	9.782	9.932	9.692	9.932	7,446	-0.10(-0.97%)
Jan 07, 2008	9.790	10.03	9.767	10.03	6,521	+0.11(+1.14%)
Jan 04, 2008	9.955	10.01	9.917	9.917	3,660	-0.09(-0.90%)
Jan 03, 2008	10.11	10.11	9.767	10.01	2,878	-0.06(-0.60%)
Jan 02, 2008	10.18	10.44	10.07	10.07	26,026	-0.23(-2.19%)
Jan 01, 2008	10.22	10.44	10.16	10.29	6,548	+0.00(+0.00%)
Dec 31, 2007	10.22	10.44	10.16	10.29	6,548	-0.33(-3.11%)
Dec 28, 2007	10.29	10.62	10.14	10.62	6,891	+0.42(+4.12%)
Dec 27, 2007	10.32	10.48	10.20	10.20	5,075	-0.26(-2.51%)
Dec 26, 2007	10.44	10.52	10.37	10.47	6,065	-0.05(-0.43%)
Dec 24, 2007	10.89	10.89	10.44	10.51	42,800	-0.20(-1.82%)
Dec 21, 2007	11.00	11.08	10.52	10.71	6,869	-0.38(-3.39%)
Dec 20, 2007	12.37	12.37	10.90	11.08	16,464	-1.10(-9.06%)
Dec 19, 2007	12.12	12.20	11.46	12.19	6,987	-0.29(-2.29%)
Dec 18, 2007	12.70	12.77	12.21	12.47	2,568	-0.16(-1.25%)
Dec 17, 2007	12.62	12.77	12.22	12.63	2,216	+0.02(+0.18%)
Dec 14, 2007	12.70	12.77	12.58	12.61	3,460	+0.02(+0.18%)
Dec 13, 2007	12.77	12.77	12.25	12.58	4,924	-0.19(-1.47%)
Dec 12, 2007	12.25	12.77	12.25	12.77	1,610	+0.03(+0.24%)
Dec 11, 2007	12.21	12.77	11.72	12.74	5,590	+0.35(+2.79%)
Dec 10, 2007	13.34	13.34	12.13	12.40	10,182	-1.24(-9.09%)
Dec 07, 2007	13.26	13.64	13.07	13.64	10,224	+0.34(+2.54%)
Dec 06, 2007	12.96	13.31	12.92	13.30	8,784	+0.60(+4.73%)
Dec 05, 2007	13.01	13.07	12.70	12.70	2,528	-0.82(-6.06%)
Dec 04, 2007	13.22	13.52	13.22	13.52	1,683	-0.01(-0.06%)
Dec 03, 2007	13.40	13.52	13.04	13.52	2,395	+0.01(+0.06%)
Nov 30, 2007	13.15	13.52	13.15	13.52	4,695	+0.38(+2.86%)
Nov 29, 2007	12.95	13.14	12.77	13.14	1,526	+0.29(+2.28%)
Nov 28, 2007	12.95	12.95	12.85	12.85	532	-0.11(-0.81%)
Nov 27, 2007	12.79	12.95	12.79	12.95	532	+0.01(+0.06%)
Nov 26, 2007	12.48	12.95	12.40	12.95	4,385	+0.00(+0.00%)
Nov 23, 2007	12.47	12.95	12.47	12.95	665	+0.19(+1.47%)
Nov 21, 2007	12.95	12.95	12.40	12.76	2,662	-0.20(-1.51%)
Nov 20, 2007	13.22	13.22	12.77	12.95	2,500	-0.35(-2.60%)
Nov 19, 2007	13.30	13.30	13.30	13.30	2,662	+0.06(+0.48%)
Nov 16, 2007	13.22	13.23	13.15	13.23	984	-0.03(-0.25%)
Nov 15, 2007	13.39	13.39	13.27	13.27	7,493	-0.08(-0.56%)
Nov 14, 2007	13.34	13.34	13.16	13.34	4,312	-0.17(-1.28%)
Nov 13, 2007	13.52	13.52	13.52	13.52	133	-0.18(-1.32%)
Nov 12, 2007	13.34	13.70	12.85	13.70	2,462	+0.17(+1.28%)
Nov 09, 2007	13.70	13.71	13.52	13.52	1,064	-0.17(-1.21%)
Nov 08, 2007	13.52	13.69	13.52	13.69	399	+0.00(+0.00%)
Nov 07, 2007	13.52	13.69	13.52	13.69	399	+0.01(+0.06%)
Nov 06, 2007	13.52	13.69	12.77	13.68	5,543	-0.01(-0.06%)
Nov 05, 2007	13.69	13.69	13.69	13.69	133	+0.00(+0.00%)
Nov 02, 2007	13.64	13.69	13.52	13.69	665	+0.02(+0.11%)

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.