Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.47 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.967 5.967 5.438 5.909 11,912 +0.21(+3.62%)
Dec 29, 2011 5.653 5.793 5.653 5.702 5,188 +0.21(+3.92%)
Dec 28, 2011 5.590 5.661 5.471 5.488 3,509 +0.03(+0.61%)
Dec 27, 2011 5.579 5.661 5.413 5.455 6,945 -0.12(-2.22%)
Dec 23, 2011 5.636 5.653 5.454 5.579 3,872 -0.20(-3.43%)
Dec 21, 2011 5.777 5.777 5.777 5.777 254 +0.07(+1.30%)
Dec 20, 2011 5.785 5.785 5.702 5.702 242 -0.02(-0.29%)
Dec 19, 2011 5.579 5.719 5.579 5.719 1,718 -0.07(-1.14%)
Dec 15, 2011 5.785 5.785 5.785 5.785 0 -0.00(-0.00%)
Dec 14, 2011 5.785 5.785 5.785 5.785 438 +0.00(+0.00%)
Dec 13, 2011 5.975 5.975 5.620 5.785 3,146 -0.04(-0.71%)
Dec 12, 2011 5.826 5.826 5.826 5.826 121 -0.16(-2.62%)
Dec 08, 2011 5.983 5.983 5.983 5.983 121 -0.01(-0.14%)
Dec 06, 2011 5.992 5.992 5.992 5.992 605 +0.00(+0.00%)
Dec 05, 2011 5.992 5.992 5.992 5.992 121 +0.07(+1.26%)
Dec 02, 2011 5.992 5.992 5.917 5.917 605 -0.13(-2.19%)
Dec 01, 2011 6.050 6.050 6.050 6.050 363 +0.06(+0.97%)
Nov 30, 2011 5.992 5.992 5.992 5.992 1,815 +0.13(+2.26%)
Nov 28, 2011 5.992 5.859 5.859 5.859 8,954 -0.05(-0.84%)
Nov 23, 2011 5.909 5.909 5.909 5.909 121 -0.12(-2.05%)
Nov 21, 2011 5.992 6.033 6.033 6.033 242 -0.04(-0.68%)
Nov 18, 2011 6.107 6.107 6.074 6.074 484 +0.13(+2.23%)
Nov 16, 2011 5.405 5.942 5.942 5.942 1,089 -0.61(-9.31%)
Nov 10, 2011 6.554 6.552 6.552 6.552 363 +0.02(+0.35%)
Nov 04, 2011 6.529 6.529 6.529 6.529 121 +0.00(+0.00%)
Nov 03, 2011 6.537 6.537 6.446 6.529 11,495 +0.12(+1.94%)
Nov 01, 2011 6.612 6.405 6.405 6.405 968 -0.01(-0.13%)
Oct 28, 2011 6.405 6.413 6.413 6.413 7,260 +0.21(+3.47%)
Oct 27, 2011 6.207 6.207 6.198 6.198 1,089 +0.13(+2.18%)
Oct 25, 2011 6.240 6.066 6.066 6.066 1,089 +0.08(+1.38%)
Oct 24, 2011 6.248 6.248 5.826 5.983 1,210 -0.07(-1.09%)
Oct 20, 2011 6.050 6.050 6.050 6.050 0 +0.09(+1.53%)
Oct 19, 2011 5.843 6.107 5.438 5.959 3,613 +0.18(+3.15%)
Oct 18, 2011 5.752 5.826 5.702 5.777 1,815 +0.02(+0.43%)
Oct 17, 2011 5.331 5.752 5.331 5.752 242 +0.74(+14.85%)
Oct 13, 2011 5.008 5.008 5.008 5.008 0 -0.39(-7.20%)
Oct 12, 2011 5.397 5.397 5.397 5.397 121 +0.02(+0.46%)
Oct 06, 2011 5.388 5.372 5.372 5.372 2,178 -0.31(-5.39%)
Oct 04, 2011 5.678 5.678 5.678 5.678 0 +0.09(+1.64%)
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.