Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.25	40.00	38.85	39.30	11,600	+0.10(+0.26%)
Sep 27, 2018	39.65	40.20	38.25	39.20	8,362	-0.45(-1.13%)
Sep 26, 2018	40.10	40.10	39.50	39.65	10,408	-0.45(-1.12%)
Sep 25, 2018	40.70	40.70	39.95	40.10	5,294	-0.15(-0.37%)
Sep 24, 2018	41.05	41.05	40.01	40.25	7,903	-0.95(-2.31%)
Sep 21, 2018	41.00	41.20	41.00	41.20	29,500	+0.00(+0.00%)
Sep 20, 2018	40.45	41.27	40.40	41.20	12,159	+0.95(+2.36%)
Sep 19, 2018	40.45	40.80	40.25	40.25	16,034	+0.05(+0.12%)
Sep 18, 2018	40.80	40.85	39.95	40.20	14,373	-0.80(-1.95%)
Sep 17, 2018	42.20	42.20	40.95	41.00	12,038	-0.80(-1.91%)
Sep 14, 2018	41.50	42.05	41.50	41.80	22,100	+0.15(+0.36%)
Sep 13, 2018	42.15	42.15	41.55	41.65	22,654	-0.35(-0.83%)
Sep 12, 2018	42.20	42.40	41.75	42.00	14,989	-0.15(-0.36%)
Sep 11, 2018	41.95	42.35	41.65	42.15	13,054	+0.20(+0.48%)
Sep 10, 2018	41.80	42.00	41.60	41.95	9,351	+0.15(+0.36%)
Sep 07, 2018	42.20	42.25	41.70	41.80	5,300	-0.35(-0.83%)
Sep 06, 2018	42.35	42.40	42.05	42.15	10,073	-0.25(-0.59%)
Sep 05, 2018	41.70	42.40	41.70	42.40	16,848	+0.70(+1.68%)
Sep 04, 2018	41.60	41.80	41.50	41.70	14,466	+0.10(+0.24%)
Aug 31, 2018		41.60	41.60	41.60	0	+0.00(+0.00%)
Aug 30, 2018	41.25	41.65	41.20	41.60	10,537	+0.35(+0.85%)
Aug 29, 2018	42.30	42.30	41.25	41.25	20,129	-0.90(-2.14%)
Aug 28, 2018	42.50	42.50	41.90	42.15	7,018	-0.30(-0.71%)
Aug 27, 2018	42.75	42.91	42.45	42.45	15,136	-0.20(-0.47%)
Aug 24, 2018	42.80	43.00	42.41	42.65	19,500	-0.15(-0.35%)
Aug 23, 2018	42.65	42.95	42.65	42.80	16,535	+0.15(+0.35%)
Aug 22, 2018	42.65	42.80	42.10	42.65	18,788	-0.10(-0.23%)
Aug 21, 2018	42.90	42.95	42.75	42.75	15,545	-0.20(-0.47%)
Aug 20, 2018	43.25	43.65	42.80	42.95	10,873	-0.40(-0.92%)
Aug 17, 2018	43.40	43.40	43.23	43.35	11,000	-0.15(-0.34%)
Aug 16, 2018	43.35	43.50	43.25	43.50	11,343	+0.20(+0.46%)
Aug 15, 2018	43.60	43.60	43.30	43.30	14,742	-0.35(-0.80%)
Aug 14, 2018	43.75	43.80	43.35	43.65	4,090	+0.00(+0.00%)
Aug 13, 2018	44.15	44.15	43.40	43.65	6,891	-0.55(-1.24%)
Aug 10, 2018	43.95	44.40	43.95	44.20	10,500	+0.10(+0.23%)
Aug 09, 2018	44.05	44.15	44.00	44.10	15,486	+0.25(+0.57%)
Aug 08, 2018	43.60	43.95	43.30	43.85	5,555	+0.35(+0.80%)
Aug 07, 2018	43.55	43.85	43.30	43.50	5,107	-0.05(-0.11%)
Aug 06, 2018	43.60	43.60	43.25	43.55	4,752	+0.05(+0.11%)
Aug 03, 2018	44.55	44.65	43.35	43.50	9,700	-1.05(-2.36%)
Aug 02, 2018	43.60	44.65	43.60	44.55	13,159	+0.95(+2.18%)
Aug 01, 2018	44.35	44.35	43.55	43.60	10,246	-0.35(-0.80%)
Jul 31, 2018	44.75	44.75	43.05	43.95	12,403	-0.70(-1.57%)
Jul 30, 2018	43.95	44.70	43.95	44.65	16,005	+0.55(+1.25%)
Jul 27, 2018	44.50	44.50	43.23	44.10	12,200	-0.10(-0.23%)
Jul 26, 2018	43.15	44.30	43.15	44.20	11,730	+1.15(+2.67%)
Jul 25, 2018	42.90	43.35	42.70	43.05	7,623	+0.05(+0.12%)
Jul 24, 2018	43.20	43.35	42.83	43.00	42,754	-0.15(-0.35%)
Jul 23, 2018	43.75	44.00	43.10	43.15	12,413	-0.55(-1.26%)
Jul 20, 2018	44.25	44.40	43.70	43.70	19,831	-0.55(-1.24%)
Jul 19, 2018	44.20	44.50	44.20	44.25	7,082	-0.10(-0.23%)
Jul 18, 2018	44.30	44.50	44.25	44.35	9,402	+0.00(+0.00%)
Jul 17, 2018	44.00	44.75	44.00	44.35	9,322	-0.60(-1.33%)
Jul 16, 2018	44.65	45.35	44.65	44.95	11,374	+0.30(+0.67%)
Jul 13, 2018		45.85	44.65	44.65	9,886	-0.90(-1.98%)
Jul 12, 2018		46.45	45.45	45.55	9,904	-0.90(-1.94%)
Jul 11, 2018	46.85	46.95	46.45	46.45	9,717	-0.45(-0.96%)
Jul 10, 2018	47.15	47.15	46.70	46.90	15,033	-0.10(-0.21%)
Jul 09, 2018	46.75	47.20	46.75	47.00	17,308	+0.20(+0.43%)
Jul 06, 2018	46.65	47.15	46.65	46.80	7,818	+0.05(+0.11%)
Jul 05, 2018	46.20	46.85	46.15	46.75	9,609	+0.45(+0.97%)
Jul 03, 2018		46.30	46.30	46.30	0	+0.50(+1.09%)

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.