Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	38.36	38.78	37.49	37.49	39,797	-1.16(-3.00%)
Jan 30, 2024	38.25	39.20	38.25	38.65	8,255	-0.06(-0.15%)
Jan 29, 2024	38.33	38.71	38.33	38.71	13,254	+0.22(+0.57%)
Jan 26, 2024	38.88	39.08	38.10	38.49	20,086	-0.16(-0.41%)
Jan 25, 2024	38.84	39.36	38.03	38.65	61,904	+0.19(+0.49%)
Jan 24, 2024	38.00	38.74	37.76	38.46	63,091	+0.72(+1.91%)
Jan 23, 2024	38.63	38.63	37.63	37.74	20,533	-0.47(-1.23%)
Jan 22, 2024	36.95	38.21	36.93	38.21	19,953	+1.71(+4.68%)
Jan 19, 2024	36.87	36.87	35.94	36.50	42,705	+0.57(+1.59%)
Jan 18, 2024	36.70	36.70	35.67	35.93	27,955	-0.39(-1.07%)
Jan 17, 2024	36.69	37.51	36.32	36.32	25,277	-0.79(-2.13%)
Jan 16, 2024	36.70	37.47	36.96	37.11	17,765	+0.41(+1.12%)
Jan 12, 2024	37.55	37.58	36.70	36.70	15,418	-0.60(-1.61%)
Jan 11, 2024	37.55	37.75	36.74	37.30	24,514	-0.53(-1.40%)
Jan 10, 2024	37.96	38.44	37.38	37.83	12,696	+0.05(+0.13%)
Jan 09, 2024	37.77	37.99	37.12	37.78	15,566	-0.22(-0.58%)
Jan 08, 2024	37.54	38.17	37.22	38.00	17,033	+0.46(+1.23%)
Jan 05, 2024	36.43	37.90	36.43	37.54	72,679	+0.53(+1.43%)
Jan 04, 2024	37.00	37.53	36.94	37.01	27,653	+0.22(+0.60%)
Jan 03, 2024	37.04	38.48	36.46	36.79	78,251	-0.03(-0.08%)
Jan 02, 2024	36.95	37.14	35.98	36.82	24,117	-0.28(-0.75%)
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%)

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.