Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	42.35	42.59	41.65	41.66	18,090	-0.47(-1.12%)
Sep 29, 2022	42.52	42.52	41.91	42.13	13,423	-0.44(-1.03%)
Sep 28, 2022	42.21	42.95	41.96	42.57	24,556	+0.67(+1.60%)
Sep 27, 2022	42.70	43.00	41.87	41.90	20,868	-0.42(-0.99%)
Sep 26, 2022	42.40	42.58	42.10	42.32	20,308	-0.22(-0.52%)
Sep 23, 2022	42.75	42.92	41.71	42.54	24,735	-0.55(-1.28%)
Sep 22, 2022	43.18	43.18	42.61	43.09	30,269	+0.09(+0.21%)
Sep 21, 2022	43.39	43.50	42.84	43.00	20,038	-0.20(-0.46%)
Sep 20, 2022	43.08	43.40	42.98	43.20	15,540	-0.01(-0.02%)
Sep 19, 2022	43.03	43.25	42.82	43.21	12,539	+0.27(+0.63%)
Sep 16, 2022	42.73	43.24	42.60	42.94	26,480	-0.05(-0.12%)
Sep 15, 2022	42.97	43.10	42.37	42.99	25,675	+0.15(+0.35%)
Sep 14, 2022	43.10	43.19	42.65	42.84	14,113	-0.15(-0.35%)
Sep 13, 2022	44.06	44.66	42.60	42.99	22,751	-1.67(-3.74%)
Sep 12, 2022	44.70	45.00	44.22	44.66	14,739	+0.27(+0.62%)
Sep 09, 2022	44.38	44.53	43.91	44.38	16,016	+0.91(+2.08%)
Sep 08, 2022	43.04	43.63	43.04	43.48	11,385	+0.16(+0.37%)
Sep 07, 2022	43.07	43.53	42.70	43.32	14,889	+0.55(+1.29%)
Sep 06, 2022	43.19	43.22	42.50	42.77	16,287	-0.13(-0.30%)
Sep 02, 2022	43.45	43.62	42.66	42.90	11,575	-0.15(-0.35%)
Sep 01, 2022	43.10	44.42	42.60	43.05	26,623	-0.06(-0.14%)
Aug 31, 2022	43.50	43.78	43.11	43.11	20,458	-0.52(-1.19%)
Aug 30, 2022	43.95	43.95	43.24	43.63	18,113	-0.08(-0.18%)
Aug 29, 2022	43.77	44.60	43.58	43.71	13,178	-0.30(-0.68%)
Aug 26, 2022	45.19	45.19	43.92	44.01	9,811	-1.16(-2.57%)
Aug 25, 2022	44.50	45.35	44.50	45.17	10,698	+0.68(+1.53%)
Aug 24, 2022	44.10	44.80	44.10	44.49	11,649	+0.20(+0.45%)
Aug 23, 2022	45.41	45.48	44.27	44.29	13,344	-0.94(-2.08%)
Aug 22, 2022	44.87	45.80	44.54	45.23	18,145	-0.13(-0.29%)
Aug 19, 2022	46.25	46.25	45.06	45.36	17,137	-1.35(-2.89%)
Aug 18, 2022	46.18	46.88	45.84	46.71	10,591	+0.55(+1.19%)
Aug 17, 2022	46.68	46.81	46.07	46.16	14,201	-1.00(-2.12%)
Aug 16, 2022	46.60	47.32	46.60	47.16	20,034	+0.35(+0.75%)
Aug 15, 2022	46.18	46.94	46.18	46.81	8,872	+0.09(+0.19%)
Aug 12, 2022	45.99	46.94	45.90	46.72	23,534	+0.87(+1.90%)
Aug 11, 2022	45.10	45.99	45.00	45.85	16,160	+0.94(+2.09%)
Aug 10, 2022	44.63	45.57	44.63	44.91	23,143	+0.74(+1.68%)
Aug 09, 2022	43.19	44.37	43.06	44.17	162,750	+0.38(+0.87%)
Aug 08, 2022	43.69	44.09	43.00	43.79	79,842	+0.12(+0.27%)
Aug 05, 2022	43.33	44.29	43.11	43.67	12,194	+0.07(+0.16%)
Aug 04, 2022	43.77	44.12	43.51	43.60	20,674	-0.31(-0.71%)
Aug 03, 2022	43.85	44.09	43.60	43.91	10,201	+0.06(+0.14%)
Aug 02, 2022	43.51	44.11	43.17	43.85	19,872	-0.15(-0.34%)
Aug 01, 2022	43.84	44.71	43.18	44.00	27,948	-0.75(-1.68%)
Jul 29, 2022	44.36	44.85	43.03	44.75	22,096	+0.00(+0.00%)
Jul 28, 2022	44.25	44.75	44.01	44.75	17,987	+0.37(+0.83%)
Jul 27, 2022	45.10	45.10	44.24	44.38	14,024	+0.27(+0.61%)
Jul 26, 2022	45.65	46.00	44.11	44.11	20,187	-1.77(-3.86%)
Jul 25, 2022	45.89	45.95	45.43	45.88	8,756	+0.15(+0.33%)
Jul 22, 2022	45.35	46.62	44.47	45.73	10,679	-0.39(-0.85%)
Jul 21, 2022	46.44	46.84	46.12	46.12	11,087	-0.33(-0.71%)
Jul 20, 2022	46.25	47.24	45.17	46.45	10,982	-0.15(-0.32%)
Jul 19, 2022	45.66	46.75	45.66	46.60	8,732	+1.21(+2.67%)
Jul 18, 2022	46.00	46.26	45.16	45.39	5,942	-0.39(-0.85%)
Jul 15, 2022	44.37	46.09	44.37	45.78	13,878	+1.76(+4.00%)
Jul 14, 2022	43.60	44.03	43.20	44.02	20,519	+0.19(+0.43%)
Jul 13, 2022	43.60	43.83	43.60	43.83	18,868	-0.35(-0.79%)
Jul 12, 2022	44.35	44.48	44.18	44.18	6,701	-0.15(-0.34%)
Jul 11, 2022	44.26	44.72	44.26	44.33	5,595	-0.13(-0.29%)
Jul 08, 2022	44.20	44.69	43.76	44.46	8,313	+0.25(+0.57%)
Jul 07, 2022	44.46	44.66	44.12	44.21	8,609	+0.26(+0.59%)
Jul 06, 2022	43.60	44.08	43.56	43.95	60,430	-0.59(-1.32%)
Jul 05, 2022	43.68	44.54	43.60	44.54	10,206	+0.26(+0.59%)

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.