Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.60	32.60	31.90	31.90	21,227	-1.04(-3.16%)
Nov 27, 2020	32.99	33.34	32.00	32.94	16,400	+0.05(+0.15%)
Nov 25, 2020	33.21	33.49	32.38	32.89	62,300	-0.45(-1.35%)
Nov 24, 2020	31.67	33.41	31.42	33.34	20,322	+1.94(+6.18%)
Nov 23, 2020	31.05	31.69	31.00	31.40	15,746	+0.60(+1.95%)
Nov 20, 2020	30.65	31.02	30.56	30.80	16,300	-0.11(-0.36%)
Nov 19, 2020	30.88	31.04	30.55	30.91	31,886	-0.34(-1.09%)
Nov 18, 2020	31.96	31.96	31.25	31.25	27,377	-0.43(-1.36%)
Nov 17, 2020	31.64	31.86	31.00	31.68	31,558	-0.56(-1.74%)
Nov 16, 2020	30.86	32.36	30.86	32.24	52,499	+1.72(+5.64%)
Nov 13, 2020	30.32	30.85	30.11	30.52	16,200	+0.43(+1.43%)
Nov 12, 2020	31.00	31.00	29.96	30.09	17,504	-1.02(-3.28%)
Nov 11, 2020	29.48	31.27	29.48	31.11	15,304	-0.83(-2.60%)
Nov 10, 2020	30.86	31.99	30.86	31.94	19,669	+1.24(+4.04%)
Nov 09, 2020	29.82	31.54	29.39	30.70	31,946	+3.62(+13.37%)
Nov 06, 2020	27.86	27.98	27.04	27.08	7,700	-1.22(-4.31%)
Nov 05, 2020	27.09	28.30	26.43	28.30	7,341	+1.19(+4.39%)
Nov 04, 2020	28.70	28.70	27.11	27.11	5,886	-2.15(-7.35%)
Nov 03, 2020	28.06	29.32	28.01	29.26	13,569	+1.42(+5.10%)
Nov 02, 2020	27.36	27.94	27.35	27.84	9,315	+1.00(+3.73%)
Oct 30, 2020	26.25	27.27	26.25	26.84	23,900	+0.31(+1.17%)
Oct 29, 2020	26.30	27.34	25.89	26.53	85,413	-0.02(-0.08%)
Oct 28, 2020	26.00	26.96	25.50	26.55	15,210	+0.40(+1.53%)
Oct 27, 2020	27.04	27.04	26.01	26.15	42,679	-1.02(-3.75%)
Oct 26, 2020	27.54	27.96	26.13	27.17	28,466	-1.41(-4.93%)
Oct 23, 2020	28.12	29.06	27.49	28.58	32,400	+0.49(+1.74%)
Oct 22, 2020	26.87	28.21	26.11	28.09	40,200	+0.90(+3.31%)
Oct 21, 2020	27.40	27.82	26.88	27.19	7,431	+0.09(+0.33%)
Oct 20, 2020	26.35	27.24	26.35	27.10	17,053	+0.70(+2.65%)
Oct 19, 2020	26.91	27.07	25.42	26.40	26,313	-0.35(-1.31%)
Oct 16, 2020	26.89	27.42	26.53	26.75	14,100	-0.34(-1.26%)
Oct 15, 2020	25.98	27.09	25.98	27.09	8,939	+0.43(+1.61%)
Oct 14, 2020	27.80	27.80	26.66	26.66	5,700	-0.76(-2.77%)
Oct 13, 2020	27.45	27.65	27.31	27.42	7,662	-0.01(-0.04%)
Oct 12, 2020	27.60	27.72	27.25	27.43	9,945	-0.04(-0.15%)
Oct 09, 2020	28.06	28.06	27.36	27.47	3,400	-0.42(-1.51%)
Oct 08, 2020	27.35	27.89	26.98	27.89	25,109	+0.29(+1.05%)
Oct 07, 2020	26.93	27.82	26.93	27.60	31,357	+1.00(+3.76%)
Oct 06, 2020	27.15	27.21	26.34	26.60	13,491	-0.16(-0.60%)
Oct 05, 2020	26.25	26.91	26.25	26.76	15,306	+0.78(+3.00%)
Oct 02, 2020	23.85	26.02	23.57	25.98	17,900	+1.83(+7.58%)
Oct 01, 2020	24.07	24.26	23.92	24.15	17,344	+0.00(+0.00%)
Sep 30, 2020	23.92	24.28	23.43	24.15	19,174	+0.29(+1.22%)
Sep 29, 2020	23.62	23.93	23.57	23.86	9,623	-0.04(-0.17%)
Sep 28, 2020	23.74	24.20	23.68	23.90	17,874	+0.47(+2.01%)
Sep 25, 2020	23.16	23.79	23.16	23.43	16,700	+0.13(+0.56%)
Sep 24, 2020	23.53	23.62	23.25	23.30	21,624	-0.13(-0.55%)
Sep 23, 2020	24.10	24.16	23.34	23.43	51,933	-0.64(-2.66%)
Sep 22, 2020	24.55	24.86	24.00	24.07	20,582	-0.44(-1.80%)
Sep 21, 2020	25.52	25.52	24.45	24.51	25,527	-1.88(-7.12%)
Sep 18, 2020	24.93	26.67	24.45	26.39	121,500	+1.71(+6.93%)
Sep 17, 2020	24.85	24.85	24.54	24.68	8,127	-0.23(-0.92%)
Sep 16, 2020	24.70	25.20	24.62	24.91	15,413	+0.21(+0.85%)
Sep 15, 2020	25.02	25.02	24.70	24.70	11,054	-0.26(-1.04%)
Sep 14, 2020	25.00	25.08	24.81	24.96	10,075	+0.24(+0.97%)
Sep 11, 2020	24.71	24.80	24.52	24.72	13,200	-0.08(-0.32%)
Sep 10, 2020	25.13	25.13	24.57	24.80	12,109	-0.23(-0.92%)
Sep 09, 2020	25.43	25.43	24.70	25.03	15,958	-0.12(-0.48%)
Sep 08, 2020	26.55	26.57	25.09	25.15	18,025	-1.31(-4.95%)
Sep 04, 2020	26.70	26.96	26.06	26.46	6,900	+0.10(+0.36%)
Sep 03, 2020	26.58	26.59	26.29	26.36	15,308	+0.12(+0.48%)
Sep 02, 2020	25.75	26.52	25.75	26.24	9,955	+0.43(+1.67%)

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.