Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.75	37.18	36.09	37.10	23,169	-0.05(-0.13%)
Dec 28, 2023	36.75	37.39	36.19	37.15	23,134	+0.46(+1.25%)
Dec 27, 2023	36.06	36.72	35.61	36.69	12,278	+0.67(+1.86%)
Dec 26, 2023	35.37	36.23	34.99	36.02	12,153	+0.72(+2.04%)
Dec 22, 2023	34.63	35.36	34.63	35.30	11,062	+0.67(+1.93%)
Dec 21, 2023	34.79	35.01	34.49	34.63	15,314	+0.02(+0.06%)
Dec 20, 2023	34.11	35.50	33.88	34.61	26,378	+0.22(+0.64%)
Dec 19, 2023	35.85	36.00	34.22	34.39	50,976	-1.57(-4.37%)
Dec 18, 2023	35.75	36.09	34.50	35.96	21,998	+0.21(+0.59%)
Dec 15, 2023	34.28	36.00	33.94	35.75	46,791	+1.64(+4.81%)
Dec 14, 2023	34.27	34.87	33.69	34.11	52,864	+0.57(+1.70%)
Dec 13, 2023	32.36	34.34	32.12	33.54	31,593	+1.05(+3.23%)
Dec 12, 2023	33.58	33.58	31.81	32.49	13,477	+0.14(+0.43%)
Dec 11, 2023	32.40	32.74	31.97	32.35	14,834	+0.20(+0.62%)
Dec 08, 2023	31.10	32.56	31.10	32.15	16,470	+0.66(+2.10%)
Dec 07, 2023	30.93	31.49	30.93	31.49	6,296	+0.49(+1.58%)
Dec 06, 2023	31.25	31.61	30.79	31.00	9,371	+0.08(+0.26%)
Dec 05, 2023	31.00	31.54	30.81	30.92	6,016	-0.33(-1.06%)
Dec 04, 2023	30.73	31.46	30.32	31.25	14,309	+0.66(+2.16%)
Dec 01, 2023	29.60	30.73	29.60	30.59	12,076	+1.21(+4.12%)
Nov 30, 2023	29.97	29.97	29.25	29.38	24,317	-0.32(-1.08%)
Nov 29, 2023	29.20	30.32	29.20	29.70	14,006	+1.16(+4.06%)
Nov 28, 2023	29.10	29.40	28.54	28.54	5,817	-0.50(-1.72%)
Nov 27, 2023	29.04	29.47	29.04	29.04	6,055	-0.41(-1.39%)
Nov 24, 2023	29.21	29.80	29.21	29.45	4,049	-0.02(-0.07%)
Nov 22, 2023	29.25	29.47	28.92	29.47	4,097	+0.46(+1.59%)
Nov 21, 2023	29.45	29.45	29.01	29.01	3,347	-0.75(-2.52%)
Nov 20, 2023	29.81	29.92	29.48	29.76	9,050	-0.04(-0.13%)
Nov 17, 2023	29.59	29.80	27.78	29.80	13,015	+0.61(+2.09%)
Nov 16, 2023	29.50	29.67	28.62	29.19	10,996	-0.40(-1.35%)
Nov 15, 2023	29.50	29.90	29.50	29.59	16,042	-0.11(-0.37%)
Nov 14, 2023	28.46	29.89	28.06	29.70	28,750	+2.09(+7.57%)
Nov 13, 2023	27.55	27.86	27.21	27.61	5,691	-0.26(-0.93%)
Nov 10, 2023	27.50	28.02	27.35	27.87	8,383	+0.47(+1.72%)
Nov 09, 2023	27.79	27.79	27.40	27.40	18,302	-0.57(-2.04%)
Nov 08, 2023	28.31	28.31	27.68	27.97	15,001	-0.49(-1.72%)
Nov 07, 2023	28.00	28.70	28.00	28.46	10,474	+0.05(+0.18%)
Nov 06, 2023	28.50	28.86	28.40	28.41	9,442	-0.33(-1.15%)
Nov 03, 2023	28.45	28.97	27.50	28.74	16,188	+0.92(+3.31%)
Nov 02, 2023	27.27	28.14	27.27	27.82	14,452	+0.95(+3.54%)
Nov 01, 2023	26.99	27.13	26.70	26.87	15,268	-0.13(-0.48%)
Oct 31, 2023	26.85	27.13	26.55	27.00	19,612	+0.57(+2.16%)
Oct 30, 2023	26.20	26.80	26.20	26.43	6,913	-0.06(-0.23%)
Oct 27, 2023	26.20	26.50	25.91	26.49	6,625	-0.17(-0.64%)
Oct 26, 2023	27.00	27.21	26.41	26.66	19,455	+0.24(+0.91%)
Oct 25, 2023	25.20	26.42	25.16	26.42	26,994	+1.26(+5.01%)
Oct 24, 2023	25.94	25.94	25.07	25.16	17,436	-0.71(-2.74%)
Oct 23, 2023	26.94	27.02	25.60	25.87	11,893	-1.17(-4.33%)
Oct 20, 2023	29.48	29.48	26.75	27.04	30,431	+0.20(+0.75%)
Oct 19, 2023	27.18	27.27	26.82	26.84	6,770	-0.28(-1.03%)
Oct 18, 2023	27.88	27.88	27.03	27.12	10,733	-0.72(-2.59%)
Oct 17, 2023	27.20	28.33	27.10	27.84	18,241	+0.46(+1.68%)
Oct 16, 2023	27.12	27.55	27.12	27.38	11,292	+0.47(+1.75%)
Oct 13, 2023	27.18	27.18	26.80	26.91	6,476	-0.57(-2.07%)
Oct 12, 2023	27.62	27.62	27.14	27.48	11,016	-0.04(-0.15%)
Oct 11, 2023	27.80	27.80	27.40	27.52	6,395	-0.13(-0.47%)
Oct 10, 2023	27.48	27.95	27.48	27.65	8,620	+0.42(+1.54%)
Oct 09, 2023	27.22	27.40	26.75	27.23	7,342	-0.33(-1.20%)
Oct 06, 2023	27.09	27.56	27.09	27.56	7,848	+0.52(+1.92%)
Oct 05, 2023	26.82	27.38	26.59	27.04	17,935	+0.34(+1.27%)
Oct 04, 2023	26.34	26.93	26.29	26.70	21,357	+0.86(+3.33%)
Oct 03, 2023	26.36	26.55	25.80	25.84	10,871	-0.56(-2.12%)

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.