Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	37.20	37.50	36.80	37.05	10,660	+0.00(+0.00%)
Jun 29, 2017	37.05	37.20	36.75	37.05	35,391	+0.00(+0.00%)
Jun 28, 2017	36.40	37.10	36.20	37.05	27,543	+0.90(+2.49%)
Jun 27, 2017	36.05	36.35	35.90	36.15	12,505	+0.10(+0.28%)
Jun 26, 2017	35.70	36.25	35.55	36.05	12,412	+0.15(+0.42%)
Jun 23, 2017	35.00	36.00	34.05	35.90	124,228	+1.00(+2.87%)
Jun 22, 2017	34.85	35.42	34.35	34.90	22,014	+0.45(+1.31%)
Jun 21, 2017	35.50	35.50	34.25	34.45	10,988	-0.85(-2.41%)
Jun 20, 2017	35.35	35.80	34.95	35.30	8,003	-0.25(-0.70%)
Jun 19, 2017	36.27	36.35	35.10	35.55	15,507	-0.40(-1.11%)
Jun 16, 2017	35.70	36.00	35.10	35.95	59,111	-0.05(-0.14%)
Jun 15, 2017	36.00	36.05	35.80	36.00	9,057	+0.05(+0.14%)
Jun 14, 2017	35.75	35.95	35.00	35.95	10,996	+0.75(+2.13%)
Jun 13, 2017	35.80	37.40	34.90	35.20	26,093	-0.25(-0.71%)
Jun 12, 2017	35.35	35.95	34.65	35.45	19,800	+0.30(+0.85%)
Jun 09, 2017	35.62	35.95	35.15	35.15	18,174	+0.30(+0.86%)
Jun 08, 2017	35.00	35.10	34.80	34.85	27,530	+0.30(+0.87%)
Jun 07, 2017	34.75	35.20	34.30	34.55	23,264	-0.50(-1.43%)
Jun 06, 2017	35.80	35.95	34.85	35.05	12,664	-1.05(-2.91%)
Jun 05, 2017	35.20	36.45	35.20	36.10	8,195	-0.05(-0.14%)
Jun 02, 2017	35.25	36.85	35.25	36.15	20,646	+0.95(+2.70%)
Jun 01, 2017	34.55	35.65	34.40	35.20	29,269	+1.00(+2.92%)
May 31, 2017	34.10	34.85	33.85	34.20	33,259	-0.05(-0.15%)
May 30, 2017	34.35	34.50	33.90	34.25	6,850	-0.60(-1.72%)
May 26, 2017	35.20	35.20	34.85	34.85	3,025	-0.10(-0.29%)
May 25, 2017	35.00	35.21	34.95	34.95	4,872	-0.35(-0.99%)
May 24, 2017	35.45	35.45	35.25	35.30	3,556	+0.15(+0.43%)
May 23, 2017	35.25	35.35	34.85	35.15	12,574	+0.10(+0.29%)
May 22, 2017	35.10	35.10	34.85	35.05	15,573	+0.40(+1.15%)
May 19, 2017	34.55	35.07	33.70	34.65	13,715	+0.20(+0.58%)
May 18, 2017	34.40	34.75	34.05	34.45	10,700	+0.10(+0.29%)
May 17, 2017	34.30	34.70	33.75	34.35	21,810	-0.35(-1.01%)
May 16, 2017	34.55	34.85	34.45	34.70	4,674	+0.00(+0.00%)
May 15, 2017	34.65	35.10	34.35	34.70	14,005	+0.05(+0.14%)
May 12, 2017	34.40	34.95	34.15	34.65	16,623	+0.15(+0.43%)
May 11, 2017	34.05	34.60	33.70	34.50	12,395	+0.15(+0.44%)
May 10, 2017	34.70	34.90	34.35	34.35	5,022	-0.45(-1.29%)
May 09, 2017	35.25	35.45	34.70	34.80	37,797	-0.45(-1.28%)
May 08, 2017	35.10	35.35	34.65	35.25	19,154	+0.20(+0.57%)
May 05, 2017	35.35	35.35	34.90	35.05	3,707	-0.15(-0.43%)
May 04, 2017	35.30	35.35	35.00	35.20	2,185	+0.30(+0.86%)
May 03, 2017	34.90	35.15	34.30	34.90	24,821	+0.30(+0.87%)
May 02, 2017	35.00	35.00	34.10	34.60	48,662	-0.35(-1.00%)
May 01, 2017	35.05	35.05	34.10	34.95	46,632	+1.25(+3.71%)
Apr 28, 2017	33.15	33.95	33.00	33.70	72,290	+0.70(+2.12%)
Apr 27, 2017	33.00	33.35	32.85	33.00	210,804	-0.05(-0.15%)
Apr 26, 2017	32.65	33.20	32.65	33.05	18,416	+0.25(+0.76%)
Apr 25, 2017	32.70	32.95	32.55	32.80	10,121	+0.00(+0.00%)
Apr 24, 2017	32.75	32.80	32.40	32.80	9,034	+0.45(+1.39%)
Apr 21, 2017	32.20	32.55	32.10	32.35	8,719	+0.10(+0.31%)
Apr 20, 2017	32.08	32.25	32.08	32.25	4,523	+0.20(+0.62%)
Apr 19, 2017	31.90	32.25	31.75	32.05	7,174	+0.15(+0.47%)
Apr 18, 2017	32.20	32.25	31.65	31.90	5,871	-0.10(-0.31%)
Apr 17, 2017	32.00	32.05	31.50	32.00	5,294	+0.25(+0.79%)
Apr 13, 2017	32.25	32.45	31.75	31.75	6,509	-0.60(-1.85%)
Apr 12, 2017	32.60	32.65	32.05	32.35	14,847	+0.15(+0.47%)
Apr 11, 2017	32.05	32.45	32.05	32.20	1,208	+0.10(+0.31%)
Apr 10, 2017	31.95	32.40	31.60	32.10	6,762	+0.10(+0.31%)
Apr 07, 2017	32.00	32.35	31.73	32.00	6,539	+0.05(+0.16%)
Apr 06, 2017	31.95	31.95	31.60	31.95	7,931	+0.15(+0.47%)
Apr 05, 2017	32.20	32.85	31.80	31.80	12,370	-0.10(-0.31%)
Apr 04, 2017	31.50	31.90	31.50	31.90	6,562	+0.10(+0.31%)

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.