Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2012	5.942	5.992	5.992	5.992	1,694	+0.08(+1.40%)
Dec 30, 2011	5.967	5.967	5.438	5.909	11,912	+0.21(+3.62%)
Dec 29, 2011	5.653	5.793	5.653	5.702	5,188	+0.21(+3.92%)
Dec 28, 2011	5.590	5.661	5.471	5.488	3,509	+0.03(+0.61%)
Dec 27, 2011	5.579	5.661	5.413	5.455	6,945	-0.12(-2.22%)
Dec 23, 2011	5.636	5.653	5.454	5.579	3,872	-0.20(-3.43%)
Dec 21, 2011	5.777	5.777	5.777	5.777	254	+0.07(+1.30%)
Dec 20, 2011	5.785	5.785	5.702	5.702	242	-0.02(-0.29%)
Dec 19, 2011	5.579	5.719	5.579	5.719	1,718	-0.07(-1.14%)
Dec 15, 2011	5.785	5.785	5.785	5.785	0	-0.00(-0.00%)
Dec 14, 2011	5.785	5.785	5.785	5.785	438	+0.00(+0.00%)
Dec 13, 2011	5.975	5.975	5.620	5.785	3,146	-0.04(-0.71%)
Dec 12, 2011	5.826	5.826	5.826	5.826	121	-0.16(-2.62%)
Dec 08, 2011	5.983	5.983	5.983	5.983	121	-0.01(-0.14%)
Dec 06, 2011	5.992	5.992	5.992	5.992	605	+0.00(+0.00%)
Dec 05, 2011	5.992	5.992	5.992	5.992	121	+0.07(+1.26%)
Dec 02, 2011	5.992	5.992	5.917	5.917	605	-0.13(-2.19%)
Dec 01, 2011	6.050	6.050	6.050	6.050	363	+0.06(+0.97%)
Nov 30, 2011	5.992	5.992	5.992	5.992	1,815	+0.13(+2.26%)
Nov 28, 2011	5.992	5.859	5.859	5.859	8,954	-0.05(-0.84%)
Nov 23, 2011	5.909	5.909	5.909	5.909	121	-0.12(-2.05%)
Nov 21, 2011	5.992	6.033	6.033	6.033	242	-0.04(-0.68%)
Nov 18, 2011	6.107	6.107	6.074	6.074	484	+0.13(+2.23%)
Nov 16, 2011	5.405	5.942	5.942	5.942	1,089	-0.61(-9.31%)
Nov 10, 2011	6.554	6.552	6.552	6.552	363	+0.02(+0.35%)
Nov 04, 2011	6.529	6.529	6.529	6.529	121	+0.00(+0.00%)
Nov 03, 2011	6.537	6.537	6.446	6.529	11,495	+0.12(+1.94%)

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.