Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	7.455	7.727	7.382	7.727	330	+0.45(+6.25%)
Jun 28, 2012	7.309	7.309	7.273	7.273	330	-0.19(-2.56%)
Jun 27, 2012	7.427	7.636	7.427	7.464	330	+0.08(+1.11%)
Jun 26, 2012	7.318	7.409	7.273	7.382	2,861	+0.11(+1.50%)
Jun 25, 2012	7.373	7.373	7.273	7.273	2,428	-0.09(-1.23%)
Jun 22, 2012	7.355	7.773	7.309	7.364	2,622	+0.09(+1.25%)
Jun 21, 2012	7.318	7.318	7.273	7.273	1,092	+0.00(+0.00%)
Jun 19, 2012	7.273	7.273	7.273	7.273	2,530	+0.00(+0.00%)
Jun 18, 2012	7.300	7.300	7.273	7.273	1,574	+0.00(+0.00%)
Jun 12, 2012	7.273	7.273	7.273	7.273	1,210	+0.00(+0.00%)
Jun 11, 2012	7.409	7.409	7.273	7.273	220	-0.13(-1.72%)
Jun 08, 2012	7.400	7.400	7.400	7.400	242	+0.13(+1.75%)
Jun 07, 2012	7.273	7.273	7.273	7.273	110	+0.00(+0.00%)
Jun 05, 2012	7.273	7.273	7.273	7.273	4,290	+0.07(+0.95%)
Jun 04, 2012	7.718	7.718	7.091	7.205	4,538	-0.56(-7.20%)
Jun 01, 2012	7.764	7.764	7.764	7.764	514	-0.01(-0.12%)
May 30, 2012	7.773	7.773	7.773	7.773	0	+0.00(+0.00%)
May 29, 2012	7.791	7.791	7.773	7.773	4,400	-0.12(-1.50%)
May 25, 2012	7.773	7.891	7.773	7.891	3,459	+0.12(+1.52%)
May 24, 2012	7.800	7.836	7.773	7.773	660	+0.00(+0.00%)
May 23, 2012	7.782	7.841	7.773	7.773	8,209	-0.01(-0.12%)
May 22, 2012	7.955	7.955	7.782	7.782	535	-0.17(-2.17%)
May 21, 2012	7.864	7.991	7.864	7.955	792	+0.16(+2.03%)
May 18, 2012	7.796	7.796	7.796	7.796	292	-0.38(-4.61%)
May 17, 2012	8.100	8.173	8.100	8.173	5,392	+0.49(+6.39%)
May 16, 2012	7.764	7.764	7.682	7.682	1,095	-0.35(-4.41%)
May 15, 2012	8.036	8.036	8.036	8.036	434	+0.19(+2.43%)
May 14, 2012	7.864	7.864	7.845	7.845	665	-0.15(-1.82%)
May 11, 2012	7.818	8.000	7.818	7.991	6,502	-0.01(-0.07%)
May 10, 2012	7.736	8.000	7.736	7.996	4,617	+0.27(+3.48%)
May 09, 2012	7.982	7.982	7.727	7.727	546	-0.45(-5.55%)
May 08, 2012	8.000	8.182	8.000	8.182	1,061	+0.19(+2.39%)
May 07, 2012	7.982	8.000	7.982	7.991	3,080	+0.17(+2.21%)
May 04, 2012	7.818	7.818	7.818	7.818	176	+0.00(+0.00%)
May 03, 2012	7.818	7.818	7.818	7.818	990	+0.00(+0.00%)
May 02, 2012	7.773	7.818	7.773	7.818	1,048	+0.03(+0.35%)
May 01, 2012	7.509	7.791	7.500	7.791	2,640	-0.03(-0.35%)
Apr 27, 2012	7.700	7.818	7.818	7.818	660	+0.00(+0.06%)
Apr 26, 2012	7.273	7.814	7.273	7.814	440	+0.31(+4.18%)
Apr 25, 2012	7.455	7.500	7.455	7.500	10,450	-0.05(-0.60%)
Apr 24, 2012	7.545	7.545	7.409	7.545	11,258	+0.00(+0.00%)
Apr 23, 2012	7.336	7.545	7.218	7.545	3,932	+0.26(+3.62%)
Apr 20, 2012	7.982	8.273	7.282	7.282	3,823	-0.70(-8.77%)
Apr 19, 2012	7.200	7.982	7.200	7.982	4,225	+0.26(+3.42%)
Apr 18, 2012	8.073	8.236	6.945	7.718	8,167	+0.01(+0.12%)
Apr 17, 2012	7.282	7.727	7.191	7.709	20,568	+0.44(+6.00%)
Apr 16, 2012	7.273	7.273	7.273	7.273	330	-0.09(-1.23%)
Apr 13, 2012	6.727	7.364	6.727	7.364	7,810	+0.81(+12.34%)
Apr 12, 2012	6.491	6.555	6.491	6.555	1,397	+0.03(+0.42%)
Apr 10, 2012	6.527	6.527	6.527	6.527	110	+0.03(+0.42%)
Apr 09, 2012	6.236	6.500	6.136	6.500	1,870	+0.26(+4.23%)
Apr 05, 2012	6.364	6.418	6.236	6.236	3,355	-0.01(-0.15%)
Apr 04, 2012	6.345	6.564	6.236	6.245	4,728	-0.03(-0.43%)
Apr 03, 2012	6.764	6.764	6.227	6.273	5,956	-0.64(-9.21%)

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.