Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.19	47.19	45.66	45.70	12,449	-1.18(-2.52%)
Apr 28, 2022	46.61	47.50	46.00	46.88	25,552	+0.37(+0.80%)
Apr 27, 2022	46.65	47.80	45.76	46.51	8,152	+0.14(+0.30%)
Apr 26, 2022	47.26	47.26	45.82	46.37	18,407	-1.40(-2.93%)
Apr 25, 2022	47.24	48.52	46.66	47.77	11,489	+0.57(+1.21%)
Apr 22, 2022	47.72	47.94	47.20	47.20	19,994	-0.60(-1.26%)
Apr 21, 2022	49.25	49.25	47.80	47.80	9,058	-1.42(-2.89%)
Apr 20, 2022	49.60	50.00	48.87	49.22	8,644	+0.30(+0.61%)
Apr 19, 2022	48.44	49.40	48.36	48.92	8,752	+1.10(+2.30%)
Apr 18, 2022	47.70	48.74	47.58	47.82	10,277	-0.27(-0.56%)
Apr 14, 2022	48.89	48.89	48.03	48.09	7,740	-0.76(-1.56%)
Apr 13, 2022	48.67	48.97	48.39	48.85	8,755	+0.29(+0.60%)
Apr 12, 2022	48.72	48.72	48.40	48.56	9,902	+0.16(+0.33%)
Apr 11, 2022	47.84	48.72	47.77	48.40	11,317	+0.54(+1.13%)
Apr 08, 2022	48.21	48.62	47.80	47.86	17,335	-0.33(-0.68%)
Apr 07, 2022	49.55	49.55	48.10	48.19	11,827	-1.26(-2.55%)
Apr 06, 2022	49.08	50.36	48.61	49.45	31,308	-0.06(-0.12%)
Apr 05, 2022	49.81	50.65	49.40	49.51	31,508	-0.58(-1.16%)
Apr 04, 2022	50.88	50.88	49.90	50.09	13,885	-0.81(-1.59%)
Apr 01, 2022	51.03	51.33	50.16	50.90	21,480	+0.06(+0.12%)
Mar 31, 2022	51.75	51.76	50.00	50.84	39,773	-0.71(-1.38%)
Mar 30, 2022	52.51	53.58	51.53	51.55	12,688	-1.32(-2.50%)
Mar 29, 2022	52.42	53.03	52.42	52.87	11,862	+0.91(+1.75%)
Mar 28, 2022	52.00	52.00	51.30	51.96	8,140	+0.02(+0.04%)
Mar 25, 2022	51.86	52.30	51.53	51.94	9,999	+0.34(+0.66%)
Mar 24, 2022	52.15	52.15	51.39	51.60	42,048	-0.50(-0.96%)
Mar 23, 2022	53.61	53.61	52.10	52.10	14,728	-1.68(-3.12%)
Mar 22, 2022	53.50	54.04	53.40	53.78	8,613	+0.25(+0.47%)
Mar 21, 2022	53.68	54.00	53.08	53.53	8,939	-0.52(-0.96%)
Mar 18, 2022	54.25	54.25	52.43	54.05	37,421	-0.20(-0.37%)
Mar 17, 2022	55.06	55.06	53.90	54.25	16,398	-0.69(-1.26%)
Mar 16, 2022	54.93	55.99	54.75	54.94	12,836	+0.16(+0.29%)
Mar 15, 2022	54.92	55.49	54.45	54.78	17,209	-0.32(-0.58%)
Mar 14, 2022	54.75	55.35	54.71	55.10	11,425	+0.95(+1.75%)
Mar 11, 2022	55.00	55.00	54.10	54.15	9,829	-0.47(-0.86%)
Mar 10, 2022	54.45	54.62	53.50	54.62	11,461	+0.06(+0.11%)
Mar 09, 2022	54.47	54.97	54.16	54.56	11,355	+1.29(+2.42%)
Mar 08, 2022	53.83	54.53	53.27	53.27	31,086	-0.32(-0.60%)
Mar 07, 2022	55.50	55.76	53.50	53.59	31,505	-1.88(-3.39%)
Mar 04, 2022	56.32	56.55	55.30	55.47	19,892	-1.45(-2.55%)
Mar 03, 2022	56.56	57.27	56.56	56.92	10,243	-0.24(-0.42%)
Mar 02, 2022	56.09	57.30	55.73	57.16	15,904	+1.68(+3.03%)
Mar 01, 2022	56.60	56.85	54.79	55.48	32,001	-1.58(-2.77%)
Feb 28, 2022	57.41	57.50	56.87	57.06	16,854	-0.82(-1.42%)
Feb 25, 2022	56.31	57.98	57.04	57.88	19,210	+1.69(+3.01%)
Feb 24, 2022	56.27	56.85	55.13	56.19	25,011	-0.88(-1.54%)
Feb 23, 2022	56.31	57.40	56.31	57.07	24,367	+0.86(+1.53%)
Feb 22, 2022	55.91	56.64	55.91	56.21	22,730	+0.46(+0.83%)
Feb 18, 2022				55.75	0	+0.73(+1.33%)
Feb 17, 2022	56.72	56.72	54.63	55.02	20,807	-1.37(-2.43%)
Feb 16, 2022	56.72	56.76	55.27	56.39	30,476	-0.73(-1.28%)
Feb 15, 2022	57.21	57.38	56.75	57.12	15,165	+0.59(+1.04%)
Feb 14, 2022	56.94	61.84	56.41	56.53	13,570	-0.38(-0.67%)
Feb 11, 2022	56.10	57.45	56.10	56.91	31,916	+0.39(+0.69%)
Feb 10, 2022	57.98	57.98	56.25	56.52	21,788	-1.83(-3.14%)
Feb 09, 2022	59.65	59.98	57.90	58.35	15,393	-1.21(-2.03%)
Feb 08, 2022	58.47	59.97	58.47	59.56	19,906	+1.04(+1.78%)
Feb 07, 2022	58.61	58.72	57.92	58.52	15,494	+0.09(+0.15%)
Feb 04, 2022	58.23	58.59	57.29	58.43	28,665	+0.27(+0.46%)
Feb 03, 2022	57.24		57.08	58.16	23,756	+0.34(+0.59%)
Feb 02, 2022	58.82	58.82	57.65	57.82	15,261	-1.15(-1.95%)

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.