Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	22.55	22.68	22.52	22.52	7,780	-0.07(-0.31%)
Feb 26, 2016	22.65	22.80	22.59	22.59	8,393	+0.08(+0.36%)
Feb 25, 2016	22.50	23.00	22.40	22.51	10,128	-0.12(-0.53%)
Feb 24, 2016	22.65	22.67	22.55	22.63	10,754	+0.03(+0.13%)
Feb 23, 2016	22.25	22.74	22.10	22.60	5,460	+0.00(+0.00%)
Feb 22, 2016	22.15	22.65	22.00	22.60	10,623	+0.43(+1.94%)
Feb 19, 2016	22.54	22.60	22.17	22.17	4,143	-0.35(-1.55%)
Feb 18, 2016	22.21	22.65	22.21	22.52	1,911	+0.06(+0.27%)
Feb 17, 2016	22.62	22.65	22.45	22.46	2,188	-0.14(-0.62%)
Feb 16, 2016	22.08	22.64	22.07	22.60	5,309	-0.03(-0.13%)
Feb 12, 2016	22.15	22.63	22.63	22.63	1,300	+0.48(+2.17%)
Feb 11, 2016	22.41	22.50	21.83	22.15	12,235	-0.54(-2.38%)
Feb 10, 2016	22.70	22.70	22.44	22.69	3,406	+0.10(+0.44%)
Feb 09, 2016	22.08	22.93	21.90	22.59	6,253	-0.01(-0.04%)
Feb 08, 2016	22.60	22.99	22.55	22.60	2,522	-0.18(-0.79%)
Feb 05, 2016	22.53	23.00	22.06	22.78	13,853	+0.33(+1.47%)
Feb 04, 2016	22.55	22.58	22.00	22.45	2,890	-0.13(-0.58%)
Feb 03, 2016	22.60	22.60	22.40	22.58	965	+0.03(+0.13%)
Feb 02, 2016	22.55	22.55	22.52	22.55	506	+0.02(+0.09%)
Feb 01, 2016	22.57	22.65	22.15	22.53	7,465	-0.12(-0.53%)
Jan 29, 2016	22.36	22.65	22.28	22.65	6,408	+0.08(+0.35%)
Jan 28, 2016	22.02	22.60	22.02	22.57	6,652	+0.38(+1.71%)
Jan 27, 2016	22.59	22.59	22.02	22.19	8,042	-0.22(-0.98%)
Jan 26, 2016	22.41	22.41	21.61	22.41	5,172	+0.40(+1.82%)
Jan 25, 2016	22.17	22.18	21.77	22.01	4,979	+0.10(+0.46%)
Jan 22, 2016	21.85	21.99	21.80	21.91	2,962	-0.06(-0.27%)
Jan 21, 2016	22.38	22.38	21.42	21.97	2,084	+0.07(+0.32%)
Jan 20, 2016	22.41	22.54	21.30	21.90	23,503	-1.10(-4.78%)
Jan 19, 2016	23.10	23.10	22.60	23.00	1,385	+0.38(+1.68%)
Jan 15, 2016	23.43	22.62	22.62	22.62	5,400	-1.03(-4.36%)
Jan 14, 2016	23.70	24.16	23.07	23.65	6,205	+0.24(+1.03%)
Jan 13, 2016	23.80	24.19	23.25	23.41	10,798	-0.39(-1.64%)
Jan 12, 2016	23.80	23.99	23.30	23.80	4,242	+0.22(+0.93%)
Jan 11, 2016	23.80	24.20	23.06	23.58	9,558	-0.22(-0.92%)
Jan 08, 2016	24.21	24.60	23.10	23.80	19,195	+0.31(+1.32%)
Jan 07, 2016	23.11	24.23	21.92	23.49	25,637	+0.49(+2.13%)
Jan 06, 2016	21.93	23.10	21.93	23.00	9,226	+1.34(+6.19%)
Jan 05, 2016	22.00	22.90	21.66	21.66	4,037	-1.04(-4.58%)
Jan 04, 2016	22.70	22.95	22.70	22.70	9,771	+0.00(+0.00%)
Dec 31, 2015	22.09	22.70	22.70	22.70	600	+0.70(+3.18%)
Dec 30, 2015	21.59	22.00	21.21	22.00	10,991	+0.18(+0.82%)
Dec 29, 2015	21.50	22.08	21.45	21.82	7,697	+0.21(+0.97%)
Dec 28, 2015	22.68	22.68	21.27	21.61	7,995	-0.23(-1.05%)
Dec 24, 2015	22.01	21.84	21.84	21.84	3,900	+0.00(+0.00%)
Dec 23, 2015	21.80	21.84	21.80	21.84	603	-0.03(-0.15%)
Dec 22, 2015	22.11	22.18	21.50	21.87	5,120	+0.24(+1.12%)
Dec 21, 2015	21.90	22.08	21.45	21.63	20,194	-0.23(-1.05%)
Dec 18, 2015	21.85	22.26	21.85	21.86	6,180	+0.01(+0.05%)
Dec 17, 2015	22.00	22.05	21.85	21.85	2,976	-0.13(-0.59%)
Dec 16, 2015	21.69	22.00	21.69	21.98	1,069	+0.16(+0.73%)
Dec 14, 2015	21.50	21.82	21.82	21.82	800	+0.41(+1.91%)
Dec 11, 2015	21.72	21.72	21.41	21.41	824	+0.03(+0.14%)
Dec 10, 2015	21.38	21.38	21.38	21.38	434	-0.15(-0.70%)
Dec 09, 2015	21.55	21.63	21.51	21.53	1,683	-0.18(-0.83%)
Dec 08, 2015	21.91	22.00	21.51	21.71	4,353	+0.20(+0.93%)
Dec 07, 2015	21.70	21.70	21.50	21.51	2,241	-0.49(-2.23%)
Dec 04, 2015	21.86	22.00	21.36	22.00	2,724	-0.15(-0.68%)
Dec 03, 2015	21.40	22.15	21.40	22.15	2,326	+0.18(+0.82%)
Dec 02, 2015	22.06	22.10	21.49	21.97	3,627	+0.00(+0.00%)

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.