Skip to main content

Southern First Bancs (NQ: SFST )

26.52 +0.08 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.00 17.21 16.90 17.00 1,574 +0.00(+0.00%)
Mar 30, 2015 17.24 17.24 17.00 17.00 540 +0.02(+0.12%)
Mar 26, 2015 16.98 16.98 16.98 16.98 1 -0.19(-1.11%)
Mar 25, 2015 17.00 17.17 17.00 17.17 1,015 -0.03(-0.17%)
Mar 24, 2015 17.00 17.20 17.00 17.20 2,908 +0.20(+1.18%)
Mar 23, 2015 17.03 17.03 17.00 17.00 1,010 -0.03(-0.18%)
Mar 20, 2015 17.10 17.25 17.03 17.03 2,426 +0.01(+0.06%)
Mar 18, 2015 17.01 17.02 17.02 17.02 136 +0.02(+0.12%)
Mar 17, 2015 17.00 17.00 17.00 17.00 3,324 +0.05(+0.29%)
Mar 16, 2015 16.90 17.09 16.90 16.95 1,910 -0.05(-0.29%)
Mar 13, 2015 16.99 17.00 16.99 17.00 3,483 +0.05(+0.29%)
Mar 12, 2015 16.95 16.96 16.94 16.95 9,604 +0.00(+0.00%)
Mar 11, 2015 16.93 17.00 16.90 16.95 3,350 +0.20(+1.19%)
Mar 10, 2015 16.75 16.75 16.75 16.75 10,460 +0.02(+0.12%)
Mar 09, 2015 16.95 17.00 16.60 16.73 23,358 +0.13(+0.78%)
Mar 05, 2015 16.26 16.60 16.60 16.60 27 -0.28(-1.66%)
Mar 04, 2015 16.85 16.88 17.00 16.88 228 -0.12(-0.71%)
Mar 03, 2015 16.80 17.00 16.79 17.00 4,730 +0.10(+0.59%)
Mar 02, 2015 16.75 16.90 16.52 16.90 2,620 +0.62(+3.81%)
Feb 27, 2015 16.28 16.28 16.28 16.28 160 +0.03(+0.18%)
Feb 26, 2015 16.75 16.80 16.00 16.25 4,765 -0.55(-3.27%)
Feb 25, 2015 16.80 16.80 16.80 16.80 350 +0.00(+0.00%)
Feb 24, 2015 16.80 16.80 16.80 16.80 142 -0.05(-0.30%)
Feb 23, 2015 16.77 17.25 16.77 16.85 3,156 +0.05(+0.30%)
Feb 20, 2015 16.80 16.80 16.80 16.80 218 -0.02(-0.12%)
Feb 18, 2015 16.82 16.82 16.82 16.82 500 -0.08(-0.47%)
Feb 17, 2015 17.30 17.30 16.75 16.90 6,175 -0.30(-1.74%)
Feb 13, 2015 17.62 17.20 17.20 17.20 200 -0.42(-2.38%)
Feb 12, 2015 17.62 17.62 17.62 17.62 350 +0.55(+3.22%)
Feb 11, 2015 17.70 17.70 17.07 17.07 200 -0.01(-0.08%)
Feb 10, 2015 17.19 17.26 17.08 17.08 738 +0.05(+0.28%)
Feb 09, 2015 17.01 17.04 17.01 17.04 601 -0.23(-1.33%)
Feb 05, 2015 17.03 17.26 17.26 17.26 29 -0.22(-1.24%)
Feb 04, 2015 17.45 17.50 17.45 17.48 928 -0.01(-0.06%)
Feb 03, 2015 17.97 17.97 17.25 17.49 2,528 -0.01(-0.06%)
Feb 02, 2015 17.40 17.50 17.40 17.50 3,569 +0.00(+0.00%)
Jan 30, 2015 17.21 17.50 17.21 17.50 700 +0.25(+1.45%)
Jan 29, 2015 17.50 17.50 17.03 17.25 1,856 -0.50(-2.82%)
Jan 28, 2015 17.94 17.94 17.00 17.75 429 -0.20(-1.11%)
Jan 27, 2015 17.95 17.95 17.95 17.95 267 +0.05(+0.28%)
Jan 26, 2015 16.75 17.94 16.75 17.90 1,530 +0.90(+5.29%)
Jan 23, 2015 17.00 17.20 15.78 17.00 5,795 +0.25(+1.49%)
Jan 22, 2015 17.46 17.94 16.75 16.75 1,146 -0.03(-0.18%)
Jan 20, 2015 17.52 16.78 16.78 16.78 220 -1.01(-5.68%)
Jan 16, 2015 17.17 17.88 16.94 17.79 2,169 +0.65(+3.79%)
Jan 15, 2015 17.14 17.14 17.14 17.14 133 -0.86(-4.78%)
Jan 14, 2015 18.00 18.00 18.00 18.00 100 +0.00(+0.00%)
Jan 13, 2015 18.06 18.06 17.96 18.00 1,265 +0.08(+0.45%)
Jan 12, 2015 17.85 18.00 17.60 17.92 3,081 +0.02(+0.11%)
Jan 09, 2015 18.00 18.00 17.60 17.90 2,020 -0.10(-0.56%)
Jan 08, 2015 18.00 18.00 18.00 18.00 2,018 +0.00(+0.00%)
Jan 07, 2015 17.20 18.60 17.20 18.00 30,822 +1.00(+5.88%)
Jan 06, 2015 17.70 17.85 17.00 17.00 2,538 -0.70(-3.95%)
Jan 05, 2015 17.99 17.99 17.50 17.70 78,047 +0.04(+0.20%)
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.