Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.51	38.23	37.12	38.12	40,500	-0.48(-1.24%)
Feb 27, 2020	39.39	40.31	38.06	38.60	100,202	-1.16(-2.92%)
Feb 26, 2020	40.40	40.82	39.66	39.76	20,168	-0.64(-1.58%)
Feb 25, 2020	41.45	41.45	39.31	40.40	49,349	-0.95(-2.30%)
Feb 24, 2020	41.50	41.67	41.02	41.35	17,791	-0.65(-1.55%)
Feb 21, 2020	41.84	42.00	41.48	42.00	32,000	+0.12(+0.29%)
Feb 20, 2020	41.40	42.00	41.40	41.88	21,925	+0.28(+0.67%)
Feb 19, 2020	41.60	41.60	39.26	41.60	13,608	+0.12(+0.29%)
Feb 18, 2020	41.90	42.10	40.23	41.48	21,639	-0.37(-0.88%)
Feb 14, 2020	41.99	42.15	41.70	41.85	10,000	-0.03(-0.07%)
Feb 13, 2020	41.58	41.98	41.50	41.88	15,843	+0.33(+0.79%)
Feb 12, 2020	41.31	41.75	41.31	41.55	18,331	+0.53(+1.29%)
Feb 11, 2020	40.84	41.22	40.74	41.02	13,300	+0.52(+1.28%)
Feb 10, 2020	40.57	40.65	40.45	40.50	9,585	+0.01(+0.02%)
Feb 07, 2020	40.30	40.78	40.11	40.49	19,500	+0.13(+0.32%)
Feb 06, 2020	40.30	40.56	40.17	40.36	17,441	-0.03(-0.07%)
Feb 05, 2020	40.34	40.68	40.04	40.39	35,708	+0.05(+0.12%)
Feb 04, 2020	39.68	40.78	39.68	40.34	45,806	+0.70(+1.77%)
Feb 03, 2020	39.20	40.02	39.20	39.64	20,193	+0.59(+1.51%)
Jan 31, 2020	39.84	40.24	38.42	39.05	27,800	-1.20(-2.98%)
Jan 30, 2020	39.65	40.49	39.00	40.25	13,226	+0.47(+1.18%)
Jan 29, 2020	40.65	40.65	39.62	39.78	15,645	-0.81(-2.00%)
Jan 28, 2020	40.99	41.30	40.04	40.59	22,549	-0.52(-1.26%)
Jan 27, 2020	40.22	41.50	40.22	41.11	15,310	+0.43(+1.06%)
Jan 24, 2020	40.72	42.23	40.34	40.68	30,100	-1.09(-2.61%)
Jan 23, 2020	42.29	42.29	41.64	41.77	21,197	-0.91(-2.13%)
Jan 22, 2020	42.33	42.70	42.33	42.68	12,171	-0.04(-0.09%)
Jan 21, 2020	41.80	43.00	40.76	42.72	37,269	+0.91(+2.19%)
Jan 17, 2020	42.69	42.69	41.70	41.80	9,300	-0.62(-1.45%)
Jan 16, 2020	41.77	42.65	41.55	42.42	13,856	+0.79(+1.90%)
Jan 15, 2020	41.61	41.91	41.30	41.63	10,440	+0.03(+0.07%)
Jan 14, 2020	41.81	41.98	41.60	41.60	6,846	-0.34(-0.81%)
Jan 13, 2020	41.90	42.04	41.63	41.94	5,119	+0.15(+0.36%)
Jan 10, 2020	42.42	42.42	41.78	41.79	11,300	-0.61(-1.44%)
Jan 09, 2020	42.45	42.63	42.20	42.40	12,217	+0.16(+0.38%)
Jan 08, 2020	42.04	42.47	42.04	42.24	6,591	+0.12(+0.28%)
Jan 07, 2020	42.38	42.63	42.00	42.12	14,098	-0.11(-0.26%)
Jan 06, 2020	42.01	42.34	41.62	42.23	16,515	+0.31(+0.74%)
Jan 03, 2020	42.07	42.41	41.92	41.92	6,400	-0.39(-0.92%)
Jan 02, 2020	42.46	42.72	41.96	42.31	8,486	-0.18(-0.42%)
Dec 31, 2019	42.49	42.97	42.33	42.49	15,100	+0.04(+0.09%)
Dec 30, 2019	42.84	42.84	42.15	42.45	8,514	-0.39(-0.91%)
Dec 27, 2019	42.71	42.95	42.60	42.84	8,900	+0.10(+0.23%)
Dec 26, 2019	42.61	42.93	42.59	42.74	6,113	+0.04(+0.09%)
Dec 24, 2019	42.53	42.94	42.36	42.70	8,100	+0.26(+0.61%)
Dec 23, 2019	42.63	43.00	42.37	42.44	11,075	-0.27(-0.63%)
Dec 20, 2019	43.65	43.66	41.53	42.71	27,800	-0.91(-2.09%)
Dec 19, 2019	43.75	43.90	43.00	43.62	15,842	-0.36(-0.82%)
Dec 18, 2019	43.85	44.00	43.72	43.98	11,266	+0.32(+0.73%)
Dec 17, 2019	43.73	44.08	43.58	43.66	18,715	-0.31(-0.71%)
Dec 16, 2019	44.23	44.43	43.75	43.97	16,073	-0.35(-0.79%)
Dec 13, 2019	43.73	44.32	43.73	44.32	6,100	+0.59(+1.35%)
Dec 12, 2019	43.35	44.30	43.35	43.73	23,767	+0.32(+0.74%)
Dec 11, 2019	43.25	43.88	43.10	43.41	15,931	-0.24(-0.55%)
Dec 10, 2019	43.18	43.84	42.83	43.65	12,980	+0.45(+1.04%)
Dec 09, 2019	43.35	43.39	42.99	43.20	7,393	+0.28(+0.65%)
Dec 06, 2019	42.74	43.27	42.74	42.92	17,800	+0.72(+1.71%)
Dec 05, 2019	42.69	42.99	42.20	42.20	3,948	-0.36(-0.85%)
Dec 04, 2019	42.91	43.13	42.56	42.56	7,868	+0.26(+0.61%)
Dec 03, 2019	42.23	42.41	41.70	42.30	4,609	-0.20(-0.47%)

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.