Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.08	40.85	39.54	40.10	43,200	-0.28(-0.69%)
Jan 28, 2021	40.16	41.01	39.63	40.38	30,538	+0.86(+2.18%)
Jan 27, 2021	38.96	40.15	37.83	39.52	29,538	-0.41(-1.03%)
Jan 26, 2021	40.19	40.37	39.91	39.93	18,679	+0.37(+0.94%)
Jan 25, 2021	40.51	40.51	39.19	39.56	11,466	-1.34(-3.28%)
Jan 22, 2021	38.88	41.10	38.88	40.90	20,400	+1.51(+3.83%)
Jan 21, 2021	39.74	40.00	39.14	39.39	47,814	-0.26(-0.66%)
Jan 20, 2021	39.49	40.10	39.25	39.65	32,961	+0.20(+0.51%)
Jan 19, 2021	39.40	39.73	38.61	39.45	60,196	+0.66(+1.70%)
Jan 15, 2021	38.26	39.47	38.26	38.79	23,600	-0.01(-0.03%)
Jan 14, 2021	37.37	39.05	37.37	38.80	9,362	+0.75(+1.97%)
Jan 13, 2021	38.50	38.50	37.90	38.05	11,870	-0.50(-1.30%)
Jan 12, 2021	38.02	38.65	38.02	38.55	19,367	+0.27(+0.71%)
Jan 11, 2021	37.83	38.46	37.83	38.28	3,923	-0.19(-0.49%)
Jan 08, 2021	38.00	38.61	37.26	38.47	29,000	+0.64(+1.69%)
Jan 07, 2021	38.35	38.35	37.28	37.83	18,813	-0.09(-0.24%)
Jan 06, 2021	35.60	38.25	35.60	37.92	29,373	+2.77(+7.88%)
Jan 05, 2021	34.79	35.67	34.62	35.15	27,521	-0.04(-0.11%)
Jan 04, 2021	35.57	35.57	34.50	35.19	29,581	-0.16(-0.45%)
Dec 31, 2020		35.35	35.35	35.35	10,889	+0.01(+0.03%)
Dec 30, 2020	34.82	35.36	34.82	35.34	10,889	+0.47(+1.35%)
Dec 29, 2020	35.52	35.52	34.60	34.87	14,327	-0.93(-2.60%)
Dec 28, 2020	35.77	35.94	35.50	35.80	8,279	+0.50(+1.42%)
Dec 24, 2020	35.57	35.57	35.10	35.30	7,300	-0.30(-0.84%)
Dec 23, 2020	35.31	35.70	35.15	35.60	14,489	+0.53(+1.51%)
Dec 22, 2020	35.00	35.23	34.90	35.07	14,641	-0.06(-0.17%)
Dec 21, 2020	35.35	35.35	34.41	35.13	20,462	-0.37(-1.04%)
Dec 18, 2020	35.47	35.80	34.98	35.50	55,000	+0.25(+0.71%)
Dec 17, 2020	35.00	35.40	34.84	35.25	28,694	+0.38(+1.09%)
Dec 16, 2020	35.35	35.35	34.87	34.87	10,927	-0.34(-0.97%)
Dec 15, 2020	34.69	35.35	33.85	35.21	43,407	+0.67(+1.94%)
Dec 14, 2020	34.53	34.63	34.33	34.54	15,364	+0.13(+0.38%)
Dec 11, 2020	34.49	34.58	34.28	34.41	27,100	-0.08(-0.23%)
Dec 10, 2020	34.66	34.67	34.30	34.49	16,222	-0.31(-0.89%)
Dec 09, 2020	34.89	35.27	34.66	34.80	51,552	-0.04(-0.11%)
Dec 08, 2020	34.01	34.88	34.01	34.84	15,716	+0.76(+2.23%)
Dec 07, 2020	31.95	34.41	31.95	34.08	11,527	-0.21(-0.61%)
Dec 04, 2020	34.09	34.73	34.09	34.29	10,700	+0.01(+0.03%)
Dec 03, 2020	33.54	34.37	33.50	34.28	13,532	+0.76(+2.27%)
Dec 02, 2020	34.04	34.20	33.00	33.52	12,362	+0.43(+1.30%)
Dec 01, 2020	32.62	33.14	32.02	33.09	40,654	+1.19(+3.73%)
Nov 30, 2020	32.60	32.60	31.90	31.90	21,227	-1.04(-3.16%)
Nov 27, 2020	32.99	33.34	32.00	32.94	16,400	+0.05(+0.15%)
Nov 25, 2020	33.21	33.49	32.38	32.89	62,300	-0.45(-1.35%)
Nov 24, 2020	31.67	33.41	31.42	33.34	20,322	+1.94(+6.18%)
Nov 23, 2020	31.05	31.69	31.00	31.40	15,746	+0.60(+1.95%)
Nov 20, 2020	30.65	31.02	30.56	30.80	16,300	-0.11(-0.36%)
Nov 19, 2020	30.88	31.04	30.55	30.91	31,886	-0.34(-1.09%)
Nov 18, 2020	31.96	31.96	31.25	31.25	27,377	-0.43(-1.36%)
Nov 17, 2020	31.64	31.86	31.00	31.68	31,558	-0.56(-1.74%)
Nov 16, 2020	30.86	32.36	30.86	32.24	52,499	+1.72(+5.64%)
Nov 13, 2020	30.32	30.85	30.11	30.52	16,200	+0.43(+1.43%)
Nov 12, 2020	31.00	31.00	29.96	30.09	17,504	-1.02(-3.28%)
Nov 11, 2020	29.48	31.27	29.48	31.11	15,304	-0.83(-2.60%)
Nov 10, 2020	30.86	31.99	30.86	31.94	19,669	+1.24(+4.04%)
Nov 09, 2020	29.82	31.54	29.39	30.70	31,946	+3.62(+13.37%)
Nov 06, 2020	27.86	27.98	27.04	27.08	7,700	-1.22(-4.31%)
Nov 05, 2020	27.09	28.30	26.43	28.30	7,341	+1.19(+4.39%)
Nov 04, 2020	28.70	28.70	27.11	27.11	5,886	-2.15(-7.35%)
Nov 03, 2020	28.06	29.32	28.01	29.26	13,569	+1.42(+5.10%)

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.