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

Southern First Bancs (NQ: SFST )

29.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2013 10.80 10.80 10.20 10.25 13,610 -0.48(-4.47%)
Feb 27, 2013 10.86 10.87 10.31 10.73 7,120 +0.44(+4.28%)
Feb 26, 2013 10.20 10.75 10.20 10.29 2,100 +0.09(+0.88%)
Feb 22, 2013 10.20 10.20 10.20 10.20 100 -0.21(-2.02%)
Feb 21, 2013 10.21 10.43 10.20 10.41 2,565 +0.35(+3.44%)
Feb 20, 2013 10.00 10.56 10.00 10.06 7,907 +0.21(+2.17%)
Feb 19, 2013 9.750 10.00 9.750 9.850 2,143 +0.33(+3.47%)
Feb 15, 2013 9.896 9.896 9.520 9.520 455 -0.24(-2.46%)
Feb 14, 2013 9.911 9.911 9.760 9.760 1,021 -0.28(-2.79%)
Feb 13, 2013 9.800 10.04 9.780 10.04 2,890 +0.29(+2.97%)
Feb 12, 2013 9.522 9.750 9.522 9.750 1,090 +0.23(+2.42%)
Feb 11, 2013 9.520 9.520 9.520 9.520 210 -0.06(-0.65%)
Feb 08, 2013 9.900 9.900 9.582 9.582 810 +0.08(+0.86%)
Feb 07, 2013 9.500 9.500 9.500 9.500 2,994 -0.38(-3.85%)
Feb 06, 2013 9.830 9.880 9.830 9.880 325 -0.08(-0.85%)
Feb 04, 2013 9.620 9.999 9.620 9.965 1,100 +0.39(+4.13%)
Feb 01, 2013 9.650 9.650 9.570 9.570 2,950 -0.04(-0.42%)
Jan 31, 2013 9.600 9.740 9.600 9.610 5,058 -0.02(-0.21%)
Jan 30, 2013 9.500 9.640 9.200 9.630 36,478 +0.15(+1.56%)
Jan 29, 2013 9.391 9.482 9.364 9.482 3,631 +0.00(+0.00%)
Jan 28, 2013 9.409 9.491 9.136 9.482 30,823 +0.01(+0.10%)
Jan 25, 2013 9.309 9.475 9.200 9.473 1,691 +0.12(+1.28%)
Jan 24, 2013 9.291 9.353 9.291 9.353 660 -0.03(-0.35%)
Jan 23, 2013 9.100 9.409 9.100 9.386 20,772 +0.11(+1.23%)
Jan 22, 2013 9.182 9.273 9.091 9.273 18,370 +0.39(+4.40%)
Jan 18, 2013 8.864 9.045 8.845 8.882 2,860 +0.17(+1.98%)
Jan 16, 2013 8.709 8.709 8.709 8.709 0 +0.03(+0.31%)
Jan 14, 2013 8.682 8.682 8.682 8.682 0 +0.00(+0.00%)
Jan 10, 2013 8.555 8.682 8.682 8.682 5,720 -0.05(-0.52%)
Jan 08, 2013 8.464 8.727 8.727 8.727 12,980 +0.32(+3.78%)
Jan 04, 2013 8.409 8.409 8.409 8.409 0 +0.00(+0.00%)
Jan 03, 2013 8.409 8.409 8.409 8.409 1,059 -0.15(-1.80%)
Jan 02, 2013 8.564 8.564 8.455 8.564 0 +0.11(+1.29%)
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%)
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.