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 (%)
Aug 26, 2009 5.702 6.086 5.702 6.086 3,149 +0.15(+2.58%)
Aug 24, 2009 5.605 5.932 5.932 5.932 2,262 +0.11(+1.88%)
Aug 21, 2009 5.560 5.823 5.560 5.823 1,997 +0.55(+10.40%)
Aug 20, 2009 5.274 5.274 5.274 5.274 6,721 +0.02(+0.29%)
Aug 19, 2009 5.259 5.259 5.259 5.259 133 +0.19(+3.70%)
Aug 18, 2009 5.259 5.259 4.959 5.071 4,059 -0.50(-8.91%)
Aug 14, 2009 5.650 5.650 5.334 5.567 2,828 -0.07(-1.20%)
Aug 13, 2009 5.635 5.635 5.635 5.635 1,331 -0.41(-6.72%)
Aug 12, 2009 6.041 6.041 6.041 6.041 931 +0.03(+0.50%)
Aug 07, 2009 6.011 6.011 6.011 6.011 6,122 +0.26(+4.58%)
Aug 06, 2009 5.823 6.198 5.748 5.748 2,934 -0.64(-10.00%)
Aug 05, 2009 6.386 6.386 6.386 6.386 2,662 +0.00(+0.00%)
Aug 04, 2009 6.341 6.386 6.341 6.386 12,112 +0.38(+6.25%)
Jul 31, 2009 6.011 6.011 6.011 6.011 18,500 +0.57(+10.50%)
Jul 28, 2009 5.440 5.440 5.440 5.440 5,190 +0.13(+2.41%)
Jul 27, 2009 5.394 5.394 5.071 5.312 19,875 -0.08(-1.53%)
Jul 24, 2009 5.034 5.394 5.034 5.394 25,492 +0.44(+8.79%)
Jul 23, 2009 4.921 4.959 4.899 4.959 798 +0.06(+1.23%)
Jul 22, 2009 4.899 4.899 4.899 4.899 1,331 +0.05(+1.09%)
Jul 21, 2009 4.959 4.959 4.846 4.846 798 +0.03(+0.62%)
Jul 17, 2009 4.921 4.816 4.816 4.816 1,863 -0.13(-2.58%)
Jul 15, 2009 4.944 4.944 4.944 4.944 133 -0.22(-4.22%)
Jul 14, 2009 4.816 5.162 4.741 5.162 2,500 +0.26(+5.37%)
Jul 13, 2009 4.703 4.899 4.703 4.899 665 +0.20(+4.32%)
Jul 10, 2009 4.696 4.696 4.696 4.696 133 +0.03(+0.64%)
Jul 08, 2009 4.666 4.666 4.666 4.666 0 -0.19(-3.87%)
Jul 07, 2009 4.853 4.853 4.853 4.853 133 +0.23(+4.87%)
Jul 06, 2009 4.613 4.628 4.613 4.628 2,662 -0.62(-11.87%)
Jun 30, 2009 5.252 5.252 5.252 5.252 0 +0.31(+6.33%)
Jun 29, 2009 4.921 5.026 4.921 4.939 4,992 +0.02(+0.37%)
Jun 23, 2009 4.929 4.921 4.921 4.921 4,924 -0.03(-0.61%)
Jun 22, 2009 5.041 5.041 4.951 4.951 1,064 -0.30(-5.72%)
Jun 18, 2009 5.252 5.252 5.252 5.252 665 +0.22(+4.33%)
Jun 17, 2009 5.034 5.034 5.034 5.034 1,221 +0.00(+0.00%)
Jun 08, 2009 5.034 5.034 5.034 5.034 0 -0.05(-0.89%)
Jun 04, 2009 5.086 5.086 4.921 5.079 4,469 -0.01(-0.15%)
Jun 03, 2009 5.086 5.086 5.086 5.086 266 +0.01(+0.15%)
Jun 02, 2009 5.079 5.079 5.079 5.079 332 -0.11(-2.03%)
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.