Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	34.37	34.37	33.09	33.87	25,500	+0.22(+0.65%)
Mar 28, 2019	33.71	33.79	33.30	33.65	9,934	-0.10(-0.30%)
Mar 27, 2019	33.23	33.79	32.36	33.75	17,309	+1.12(+3.43%)
Mar 26, 2019	31.65	32.63	31.65	32.63	19,868	+1.01(+3.18%)
Mar 25, 2019	32.30	32.43	31.51	31.62	13,164	-0.52(-1.60%)
Mar 22, 2019	33.33	33.33	32.01	32.14	33,500	-1.52(-4.52%)
Mar 21, 2019	34.34	34.42	33.57	33.66	19,965	-0.68(-1.98%)
Mar 20, 2019	34.60	35.00	34.07	34.34	17,469	-0.09(-0.26%)
Mar 19, 2019	35.33	35.49	34.08	34.43	46,417	-0.89(-2.52%)
Mar 18, 2019	35.64	36.15	35.32	35.32	33,352	-0.47(-1.31%)
Mar 15, 2019	35.78	36.45	35.65	35.79	52,700	-0.02(-0.06%)
Mar 14, 2019	35.51	36.50	35.51	35.81	24,331	+0.17(+0.48%)
Mar 13, 2019	36.28	36.87	35.13	35.64	21,619	-0.71(-1.95%)
Mar 12, 2019	37.00	37.00	36.00	36.35	27,988	-0.65(-1.76%)
Mar 11, 2019	36.51	37.00	36.50	37.00	13,736	+0.34(+0.93%)
Mar 08, 2019	36.40	36.86	36.40	36.66	9,000	+0.07(+0.19%)
Mar 07, 2019	37.20	37.20	36.36	36.59	10,097	-0.06(-0.16%)
Mar 06, 2019	37.65	37.83	36.60	36.65	15,368	-1.01(-2.68%)
Mar 05, 2019	37.40	37.95	37.40	37.66	4,279	+0.08(+0.21%)
Mar 04, 2019	37.28	37.74	37.19	37.58	35,156	+0.60(+1.62%)
Mar 01, 2019	38.10	38.10	36.64	36.98	73,200	-1.12(-2.94%)
Feb 28, 2019	37.82	38.49	37.61	38.10	10,393	+0.12(+0.32%)
Feb 27, 2019	38.25	38.62	37.61	37.98	6,810	-0.24(-0.63%)
Feb 26, 2019	38.75	38.75	37.90	38.22	31,156	-0.43(-1.11%)
Feb 25, 2019	38.96	39.32	38.65	38.65	9,552	-0.45(-1.15%)
Feb 22, 2019	38.95	39.10	38.57	39.10	12,500	+0.45(+1.16%)
Feb 21, 2019	38.52	38.83	37.84	38.65	10,490	+0.42(+1.10%)
Feb 20, 2019	39.22	39.27	38.23	38.23	9,600	-0.69(-1.77%)
Feb 19, 2019	38.62	39.40	38.52	38.92	24,176	+0.13(+0.34%)
Feb 15, 2019	38.39	39.00	38.18	38.79	10,300	+0.50(+1.31%)
Feb 14, 2019	38.62	38.72	38.22	38.29	10,777	-0.37(-0.96%)
Feb 13, 2019	37.68	38.67	37.68	38.66	13,224	+0.81(+2.14%)
Feb 12, 2019	37.18	37.95	37.18	37.85	8,393	+0.44(+1.18%)
Feb 11, 2019	37.11	37.50	36.85	37.41	11,363	+0.32(+0.86%)
Feb 08, 2019	36.92	37.90	36.36	37.09	15,700	-0.10(-0.27%)
Feb 07, 2019	36.84	37.25	36.11	37.19	25,327	+0.60(+1.64%)
Feb 06, 2019	36.77	36.86	35.94	36.59	8,621	+0.02(+0.05%)
Feb 05, 2019	37.00	37.00	36.25	36.57	5,969	-0.27(-0.73%)
Feb 04, 2019	36.59	36.92	36.59	36.84	6,676	+0.18(+0.49%)
Feb 01, 2019	36.00	36.66	35.79	36.66	9,000	+0.67(+1.86%)
Jan 31, 2019	36.45	36.50	34.89	35.99	20,559	-0.85(-2.31%)
Jan 30, 2019	37.09	37.16	36.40	36.84	8,737	-0.09(-0.24%)
Jan 29, 2019	36.25	37.20	35.71	36.93	33,417	+0.68(+1.88%)
Jan 28, 2019	35.33	36.49	35.22	36.25	30,091	+0.46(+1.29%)
Jan 25, 2019	36.42	36.62	34.25	35.79	45,700	+0.04(+0.11%)
Jan 24, 2019	37.12	37.12	34.13	35.75	34,610	-1.16(-3.14%)
Jan 23, 2019	35.83	36.93	35.70	36.91	21,305	+1.81(+5.16%)
Jan 22, 2019	33.50	35.70	33.50	35.10	25,933	+1.78(+5.34%)
Jan 18, 2019	32.72	33.95	32.72	33.32	12,300	+0.47(+1.43%)
Jan 17, 2019	32.50	33.22	32.50	32.85	15,935	+0.40(+1.23%)
Jan 16, 2019	32.28	32.99	32.07	32.45	19,230	+0.13(+0.40%)
Jan 15, 2019	32.30	32.55	31.98	32.32	15,661	+0.02(+0.06%)
Jan 14, 2019	32.16	33.00	30.86	32.30	21,809	-0.30(-0.92%)
Jan 11, 2019	32.58	32.86	32.40	32.60	25,100	-0.47(-1.42%)
Jan 10, 2019	33.58	33.91	33.07	33.07	20,256	-0.82(-2.42%)
Jan 09, 2019	34.44	34.85	33.29	33.89	24,017	-0.31(-0.91%)
Jan 08, 2019	34.06	34.23	33.43	34.20	6,610	+0.39(+1.15%)
Jan 07, 2019	33.50	34.00	33.50	33.81	7,284	+0.34(+1.02%)
Jan 04, 2019	32.77	33.64	32.50	33.47	16,700	+0.97(+2.98%)
Jan 03, 2019	32.21	32.89	32.21	32.50	3,892	+0.03(+0.09%)

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.