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

Southern First Bancs (NQ: SFST )

29.00 +1.17 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 4.921 5.184 4.884 5.184 8,970 +0.22(+4.39%)
May 28, 2009 5.237 5.237 4.966 4.966 3,993 -0.22(-4.20%)
May 26, 2009 5.184 5.184 5.184 5.184 0 +0.26(+5.34%)
May 21, 2009 4.921 4.921 4.921 4.921 0 +0.33(+7.20%)
May 20, 2009 4.591 4.591 4.591 4.591 199 +0.01(+0.17%)
May 19, 2009 4.583 4.583 4.583 4.583 4,259 -0.15(-3.17%)
May 18, 2009 4.583 4.733 4.508 4.733 532 +0.00(+0.00%)
May 15, 2009 4.733 4.733 4.733 4.733 266 +0.00(+0.00%)
May 14, 2009 4.726 4.733 4.726 4.733 266 +0.21(+4.67%)
May 13, 2009 4.282 4.522 4.282 4.522 12,785 +0.20(+4.67%)
May 12, 2009 4.237 4.350 4.237 4.320 242,383 +0.08(+1.95%)
May 11, 2009 4.298 4.298 4.027 4.237 8,518 +0.04(+1.04%)
May 08, 2009 4.194 4.194 4.194 4.194 133 -0.13(-2.92%)
May 07, 2009 4.869 4.876 4.050 4.320 36,613 +0.07(+1.59%)
May 06, 2009 4.140 4.508 4.132 4.252 4,578 +0.12(+2.91%)
May 05, 2009 4.200 4.200 3.944 4.132 5,218 +0.08(+2.00%)
May 04, 2009 4.051 4.051 4.051 4.051 133 +0.11(+2.70%)
May 01, 2009 3.944 3.944 3.944 3.944 266 -0.06(-1.54%)
Apr 30, 2009 4.485 4.493 4.006 4.006 2,928 -0.01(-0.34%)
Apr 29, 2009 3.862 4.320 3.854 4.020 9,955 +0.21(+5.52%)
Apr 28, 2009 4.057 4.057 3.809 3.809 7,588 -0.26(-6.28%)
Apr 27, 2009 4.320 4.320 4.065 4.065 1,199 -0.26(-5.91%)
Apr 23, 2009 4.320 4.320 4.320 4.320 0 -0.22(-4.80%)
Apr 22, 2009 4.538 4.538 4.538 4.538 133 +0.26(+5.96%)
Apr 21, 2009 4.282 4.282 4.282 4.282 266 +0.23(+5.56%)
Apr 20, 2009 4.057 4.057 4.050 4.057 1,730 +0.20(+5.26%)
Apr 17, 2009 3.989 4.020 3.787 3.854 56,833 -0.13(-3.21%)
Apr 16, 2009 4.358 4.395 3.952 3.982 33,121 -0.26(-6.19%)
Apr 15, 2009 3.944 4.245 3.944 4.245 6,455 +0.49(+13.00%)
Apr 14, 2009 3.809 3.809 3.757 3.757 399 -0.19(-4.76%)
Apr 13, 2009 3.907 3.944 3.832 3.944 23,958 -0.11(-2.78%)
Apr 09, 2009 4.132 4.132 3.869 4.057 9,938 +0.23(+5.88%)
Apr 08, 2009 4.110 4.132 3.832 3.832 825 +0.00(+0.00%)
Apr 07, 2009 3.832 3.832 3.832 3.832 798 -0.11(-2.86%)
Apr 06, 2009 3.944 3.944 3.944 3.944 1,289 -0.05(-1.20%)
Apr 03, 2009 3.992 3.992 3.992 3.992 133 +0.05(+1.22%)
Apr 02, 2009 4.320 4.320 3.944 3.944 3,660 -0.04(-0.94%)
Apr 01, 2009 3.982 3.982 3.982 3.982 6,655 -0.23(-5.53%)
Mar 31, 2009 3.959 4.485 3.959 4.215 3,792 +0.17(+4.28%)
Mar 30, 2009 3.757 4.177 3.757 4.042 1,597 -0.41(-9.12%)
Mar 26, 2009 3.681 4.500 3.681 4.448 9,406 +0.69(+18.40%)
Mar 25, 2009 3.614 3.757 3.614 3.757 1,730 -0.75(-16.67%)
Mar 24, 2009 4.515 4.553 4.508 4.508 1,597 -0.30(-6.25%)
Mar 23, 2009 4.929 4.929 4.808 4.808 133 -0.21(-4.28%)
Mar 20, 2009 5.026 5.034 5.023 5.023 399 -0.12(-2.39%)
Mar 18, 2009 5.071 5.627 4.884 5.147 17,083 -0.57(-9.99%)
Mar 17, 2009 6.101 6.101 5.718 5.718 2,443 -0.14(-2.31%)
Mar 16, 2009 5.259 6.386 5.259 5.853 2,928 +1.08(+22.68%)
Mar 13, 2009 5.244 5.244 4.771 4.771 998 +0.26(+5.66%)
Mar 11, 2009 4.508 4.515 4.515 4.515 1,863 +0.12(+2.74%)
Mar 10, 2009 3.854 4.410 3.854 4.395 1,883 +0.56(+14.71%)
Mar 09, 2009 3.569 3.832 3.569 3.832 2,262 +0.26(+7.37%)
Mar 06, 2009 3.727 3.806 3.569 3.569 6,480 -0.23(-5.94%)
Mar 05, 2009 3.749 3.802 3.719 3.794 2,828 -0.04(-0.98%)
Mar 04, 2009 3.854 5.154 3.832 3.832 6,737 -0.30(-7.27%)
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.