Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.87	27.75	26.87	27.58	23,414	+0.49(+1.81%)
Apr 27, 2023	26.66	27.25	26.61	27.09	20,822	+0.40(+1.50%)
Apr 26, 2023	26.46	26.79	26.01	26.69	32,780	-0.03(-0.11%)
Apr 25, 2023	28.46	28.50	26.41	26.72	81,060	-2.06(-7.16%)
Apr 24, 2023	28.93	30.00	28.35	28.78	19,426	-0.04(-0.14%)
Apr 21, 2023	28.84	29.43	28.11	28.82	17,500	-0.22(-0.76%)
Apr 20, 2023	29.14	29.64	28.81	29.04	16,512	-0.40(-1.36%)
Apr 19, 2023	29.40	29.75	28.70	29.44	25,899	+0.18(+0.62%)
Apr 18, 2023	29.33	29.54	28.85	29.26	41,278	-0.74(-2.47%)
Apr 17, 2023	30.05	30.22	29.25	30.00	31,859	-0.23(-0.76%)
Apr 14, 2023	31.17	31.17	29.92	30.23	17,194	-1.11(-3.54%)
Apr 13, 2023	30.64	31.37	30.52	31.34	43,397	+0.92(+3.02%)
Apr 12, 2023	30.65	30.66	30.23	30.42	14,500	-0.17(-0.56%)
Apr 11, 2023	31.00	31.20	30.25	30.59	13,097	+0.16(+0.53%)
Apr 10, 2023	30.08	30.53	30.08	30.43	19,277	+0.45(+1.50%)
Apr 06, 2023	30.10	30.10	29.79	29.98	14,290	+0.28(+0.94%)
Apr 05, 2023	30.05	30.45	29.54	29.70	33,558	-0.81(-2.65%)
Apr 04, 2023	29.98	30.57	29.59	30.51	42,314	-0.48(-1.55%)
Apr 03, 2023	30.46	31.04	29.87	30.99	40,920	+0.29(+0.94%)
Mar 31, 2023	30.80	31.38	30.18	30.70	43,318	-0.53(-1.70%)
Mar 30, 2023	32.61	32.97	30.75	31.23	20,264	-1.10(-3.40%)
Mar 29, 2023	32.10	32.44	31.61	32.33	22,983	+0.01(+0.03%)
Mar 28, 2023	32.62	33.16	31.82	32.32	14,182	-0.51(-1.55%)
Mar 27, 2023	32.57	33.16	32.29	32.83	28,657	+0.73(+2.27%)
Mar 24, 2023	31.50	32.25	31.36	32.10	40,811	+0.10(+0.31%)
Mar 23, 2023	32.60	33.00	31.67	32.00	57,390	-0.70(-2.14%)
Mar 22, 2023	33.53	33.60	32.70	32.70	32,028	-0.86(-2.56%)
Mar 21, 2023	32.07	33.63	32.07	33.56	79,200	+1.98(+6.27%)
Mar 20, 2023	32.35	33.08	31.30	31.58	32,265	-0.40(-1.25%)
Mar 17, 2023	34.10	34.10	31.81	31.98	53,189	-2.24(-6.55%)
Mar 16, 2023	33.04	34.60	32.58	34.22	33,293	+0.79(+2.36%)
Mar 15, 2023	31.73	33.92	31.60	33.43	45,363	+1.07(+3.31%)
Mar 14, 2023	33.61	34.46	32.35	32.36	55,368	+0.35(+1.09%)
Mar 13, 2023	36.54	36.56	31.82	32.01	104,709	-5.14(-13.84%)
Mar 10, 2023	38.21	38.21	36.30	37.15	98,108	-1.30(-3.38%)
Mar 09, 2023	39.45	39.56	38.01	38.45	50,494	-1.20(-3.03%)
Mar 08, 2023	39.03	39.65	39.00	39.65	47,017	+0.40(+1.02%)
Mar 07, 2023	39.53	39.53	38.93	39.25	41,308	-0.19(-0.48%)
Mar 06, 2023	40.08	40.08	39.25	39.44	50,570	-0.42(-1.05%)
Mar 03, 2023	39.65	40.06	39.65	39.86	19,392	+0.03(+0.08%)
Mar 02, 2023	39.16	39.91	39.16	39.83	15,405	+0.06(+0.15%)
Mar 01, 2023	40.00	40.12	39.77	39.77	11,670	-0.48(-1.19%)
Feb 28, 2023	40.25	40.56	39.77	40.25	45,194	+0.00(+0.00%)
Feb 27, 2023	40.33	40.71	40.13	40.25	15,679	+0.06(+0.15%)
Feb 24, 2023	39.90	40.33	39.90	40.19	16,125	-0.08(-0.20%)
Feb 23, 2023	40.01	40.27	39.98	40.27	11,601	+0.17(+0.42%)
Feb 22, 2023	40.73	40.76	40.10	40.10	19,749	-0.56(-1.38%)
Feb 21, 2023	41.12	41.12	40.52	40.66	10,884	-0.63(-1.53%)
Feb 17, 2023	40.87	41.29	40.73	41.29	21,290	+0.41(+1.00%)
Feb 16, 2023	40.75	41.11	40.53	40.88	13,689	-0.18(-0.44%)
Feb 15, 2023	41.01	41.31	41.00	41.06	11,689	-0.05(-0.12%)
Feb 14, 2023	41.77	41.77	41.05	41.11	9,974	-0.90(-2.14%)
Feb 13, 2023	41.88	42.01	41.66	42.01	10,763	+0.44(+1.06%)
Feb 10, 2023	41.58	41.90	41.45	41.57	9,441	+0.06(+0.14%)
Feb 09, 2023	41.06	41.77	41.00	41.51	66,192	+0.44(+1.07%)
Feb 08, 2023	41.59	41.59	41.05	41.07	7,435	-0.40(-0.96%)
Feb 07, 2023	41.16	41.83	41.09	41.47	12,114	+0.17(+0.41%)
Feb 06, 2023	41.90	41.90	41.29	41.30	9,938	-0.56(-1.34%)
Feb 03, 2023	42.18	42.62	41.85	41.86	22,130	-0.29(-0.69%)
Feb 02, 2023	41.77	42.55	41.46	42.15	22,933	+0.69(+1.66%)

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.