Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.83 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.455 8.455 8.455 8.455 2,178 -0.18(-2.11%)
Dec 28, 2012 8.545 8.645 8.545 8.636 3,007 +0.00(+0.00%)
Dec 27, 2012 8.809 8.809 8.636 8.636 3,300 -0.18(-2.06%)
Dec 26, 2012 9.491 9.491 8.727 8.818 3,350 +0.42(+4.98%)
Dec 24, 2012 8.682 8.700 8.364 8.400 2,312 +0.04(+0.43%)
Dec 21, 2012 8.682 8.682 8.364 8.364 847 -0.10(-1.18%)
Dec 20, 2012 8.436 8.464 8.436 8.464 4,460 +0.02(+0.20%)
Dec 19, 2012 8.427 8.455 8.427 8.446 2,355 -0.01(-0.10%)
Dec 18, 2012 8.327 8.455 8.327 8.455 14,190 +0.04(+0.43%)
Dec 17, 2012 8.182 8.468 8.182 8.418 6,658 +0.39(+4.87%)
Dec 14, 2012 8.027 8.027 8.027 8.027 831 -0.15(-1.89%)
Dec 13, 2012 8.282 8.282 8.182 8.182 5,668 -0.10(-1.21%)
Dec 12, 2012 8.236 8.282 8.236 8.282 1,252 +0.00(+0.00%)
Dec 11, 2012 8.427 8.500 8.182 8.282 11,870 -0.25(-2.88%)
Dec 10, 2012 8.227 8.664 8.227 8.527 2,878 +0.25(+3.08%)
Dec 07, 2012 8.282 8.282 8.264 8.273 4,506 +0.00(+0.00%)
Dec 06, 2012 8.382 8.382 8.273 8.273 2,310 -0.20(-2.36%)
Dec 05, 2012 8.473 8.473 8.473 8.473 1,188 -0.07(-0.85%)
Dec 04, 2012 8.409 8.682 8.409 8.545 3,039 +0.14(+1.62%)
Nov 29, 2012 8.409 8.409 8.409 8.409 0 -0.15(-1.70%)
Nov 26, 2012 8.591 8.555 8.555 8.555 15,070 +0.00(+0.00%)
Nov 23, 2012 8.555 8.555 8.555 8.555 330 -0.03(-0.32%)
Nov 21, 2012 8.582 8.582 8.582 8.582 110 -0.01(-0.11%)
Nov 20, 2012 8.564 8.591 8.555 8.591 660 -0.05(-0.53%)
Nov 19, 2012 8.636 8.636 8.636 8.636 220 +0.06(+0.74%)
Nov 16, 2012 8.573 8.573 8.573 8.573 110 +0.00(+0.00%)
Nov 15, 2012 8.573 8.573 8.573 8.573 220 -0.02(-0.21%)
Nov 14, 2012 8.545 8.609 8.518 8.591 52,333 +0.00(+0.00%)
Nov 09, 2012 8.618 8.591 8.591 8.591 550 -0.02(-0.21%)
Nov 08, 2012 8.582 8.827 8.582 8.609 4,876 +0.03(+0.32%)
Nov 07, 2012 8.591 8.745 8.545 8.582 19,842 -0.01(-0.11%)
Nov 06, 2012 8.545 8.591 8.491 8.591 550 +0.18(+2.16%)
Nov 05, 2012 8.409 8.409 8.409 8.409 292 -0.50(-5.61%)
Nov 02, 2012 8.527 8.909 8.527 8.909 3,190 +0.36(+4.26%)
Nov 01, 2012 8.545 8.573 8.545 8.545 4,083 -0.45(-5.05%)
Oct 31, 2012 9.000 9.000 9.000 9.000 110 +0.09(+1.02%)
Oct 26, 2012 8.909 8.909 8.909 8.909 2,860 -0.05(-0.61%)
Oct 25, 2012 8.555 9.081 8.555 8.964 440 +0.51(+6.02%)
Oct 24, 2012 8.545 8.636 8.455 8.455 2,692 +0.09(+1.09%)
Oct 23, 2012 8.364 8.364 8.364 8.364 149 -0.45(-5.15%)
Oct 18, 2012 8.818 8.818 8.818 8.818 0 +0.26(+3.08%)
Oct 17, 2012 8.827 8.827 8.555 8.555 440 -0.26(-2.99%)
Oct 16, 2012 8.755 8.818 8.755 8.818 46,492 +0.36(+4.30%)
Oct 15, 2012 8.455 8.455 8.318 8.455 7,737 +0.01(+0.11%)
Oct 10, 2012 8.545 8.445 8.445 8.445 6,710 -0.03(-0.32%)
Oct 09, 2012 8.464 8.473 8.464 8.473 1,650 +0.02(+0.22%)
Oct 08, 2012 8.273 8.455 8.273 8.455 2,420 +0.23(+2.76%)
Oct 05, 2012 8.227 8.227 8.227 8.227 665 -0.04(-0.44%)
Oct 04, 2012 8.264 8.264 8.264 8.264 110 +0.08(+1.00%)
Oct 02, 2012 8.000 8.182 8.182 8.182 4,840 +0.22(+2.74%)
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.