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 (%)
Apr 30, 2008 10.89 10.89 10.89 10.89 133 +0.11(+0.98%)
Apr 29, 2008 10.74 10.79 10.68 10.78 8,238 -0.48(-4.27%)
Apr 28, 2008 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Apr 25, 2008 10.71 11.26 10.71 11.26 532 +0.32(+2.88%)
Apr 24, 2008 10.75 11.34 10.54 10.95 6,921 -0.39(-3.45%)
Apr 23, 2008 10.76 11.34 10.71 11.34 4,472 -0.02(-0.20%)
Apr 22, 2008 11.38 11.38 10.77 11.36 1,292 +0.09(+0.80%)
Apr 21, 2008 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Apr 18, 2008 10.71 11.38 10.71 11.27 8,186 +0.38(+3.45%)
Apr 17, 2008 10.89 10.89 10.89 10.89 266 -0.19(-1.69%)
Apr 16, 2008 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Apr 15, 2008 11.08 11.08 11.08 11.08 133 -0.19(-1.67%)
Apr 14, 2008 11.08 11.27 11.08 11.27 1,020 +0.00(+0.00%)
Apr 11, 2008 11.08 11.27 11.08 11.27 1,464 +0.00(+0.00%)
Apr 10, 2008 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Apr 09, 2008 11.27 11.27 11.27 11.27 133 +0.00(+0.00%)
Apr 08, 2008 11.27 11.27 11.27 11.27 266 +0.00(+0.00%)
Apr 07, 2008 11.27 11.27 11.27 11.27 133 -0.15(-1.32%)
Apr 04, 2008 11.27 11.42 11.27 11.42 266 +0.02(+0.13%)
Apr 03, 2008 11.42 11.42 11.40 11.40 266 +0.02(+0.20%)
Apr 02, 2008 11.38 11.38 11.38 11.38 266 +0.00(+0.00%)
Apr 01, 2008 11.38 11.38 11.38 11.38 133 +0.04(+0.33%)
Mar 31, 2008 11.25 11.34 11.25 11.34 1,064 +0.11(+1.00%)
Mar 28, 2008 10.74 11.23 10.74 11.23 5,387 +0.08(+0.74%)
Mar 27, 2008 11.16 11.16 10.52 11.15 2,327 +0.00(+0.00%)
Mar 26, 2008 10.52 11.15 10.52 11.15 1,144 -0.01(-0.07%)
Mar 25, 2008 11.27 11.27 10.89 11.16 2,542 -0.11(-1.00%)
Mar 24, 2008 10.94 11.27 10.89 11.27 1,697 +0.00(+0.00%)
Mar 21, 2008 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Mar 20, 2008 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Mar 19, 2008 11.27 11.27 10.76 11.27 2,129 +0.00(+0.00%)
Mar 18, 2008 11.27 11.27 11.26 11.27 1,417 +0.00(+0.00%)
Mar 17, 2008 11.27 11.27 10.92 11.27 399 +0.00(+0.00%)
Mar 14, 2008 11.27 11.27 11.27 11.27 133 +0.00(+0.00%)
Mar 13, 2008 11.27 11.27 10.71 11.27 1,550 +0.00(+0.00%)
Mar 12, 2008 10.77 11.27 10.77 11.27 531 +0.01(+0.07%)
Mar 11, 2008 11.19 11.26 11.19 11.26 799 +0.08(+0.67%)
Mar 10, 2008 11.16 11.19 11.16 11.19 931 +0.01(+0.13%)
Mar 07, 2008 11.10 11.17 11.08 11.17 532 +0.02(+0.20%)
Mar 06, 2008 11.15 11.15 11.15 11.15 133 +0.00(+0.00%)
Mar 05, 2008 11.07 11.15 10.97 11.15 3,327 +0.05(+0.47%)
Mar 04, 2008 11.11 11.11 10.71 11.10 2,262 -0.02(-0.13%)
Mar 03, 2008 11.11 11.11 11.11 11.11 133 +0.02(+0.20%)
Feb 29, 2008 11.16 11.16 10.94 11.09 798 -0.08(-0.67%)
Feb 28, 2008 11.16 11.16 11.16 11.16 133 -0.02(-0.14%)
Feb 27, 2008 11.18 11.18 11.18 11.18 133 +0.11(+0.95%)
Feb 26, 2008 11.06 11.07 11.06 11.07 399 +0.01(+0.07%)
Feb 25, 2008 10.92 11.16 10.56 11.07 3,493 -0.11(-0.94%)
Feb 22, 2008 10.90 11.19 10.90 11.17 444 -0.01(-0.13%)
Feb 21, 2008 11.22 11.22 10.89 11.19 5,209 +0.18(+1.64%)
Feb 20, 2008 10.67 11.19 10.67 11.01 1,402 -0.21(-1.87%)
Feb 19, 2008 10.69 11.22 10.69 11.22 352 -0.01(-0.07%)
Feb 18, 2008 10.86 11.22 10.86 11.22 3,020 +0.00(+0.00%)
Feb 15, 2008 10.86 11.22 10.86 11.22 3,020 +0.14(+1.29%)
Feb 14, 2008 11.08 11.08 11.08 11.08 133 +0.04(+0.34%)
Feb 13, 2008 11.27 11.27 11.04 11.04 266 -0.23(-2.00%)
Feb 12, 2008 10.89 11.27 10.71 11.27 3,865 +0.05(+0.47%)
Feb 11, 2008 10.71 11.23 10.71 11.22 3,656 +0.20(+1.77%)
Feb 08, 2008 10.69 11.04 10.69 11.02 1,080 -0.20(-1.81%)
Feb 07, 2008 11.11 11.23 11.08 11.22 3,733 +0.07(+0.61%)
Feb 06, 2008 10.89 11.16 10.89 11.16 532 -0.04(-0.34%)
Feb 05, 2008 11.16 11.27 11.16 11.19 2,591 +0.04(+0.34%)
Feb 04, 2008 10.71 11.16 10.71 11.16 594 +0.00(+0.00%)
Feb 01, 2008 11.16 11.16 11.16 11.16 133 +0.03(+0.27%)
Jan 31, 2008 10.92 11.13 10.80 11.13 2,262 -0.22(-1.92%)
Jan 30, 2008 10.81 11.34 10.81 11.34 3,390 +0.08(+0.67%)
Jan 29, 2008 11.27 11.27 11.27 11.27 133 +0.00(+0.00%)
Jan 28, 2008 11.23 11.27 11.08 11.27 2,662 +0.34(+3.08%)
Jan 25, 2008 11.19 11.19 10.62 10.93 7,220 -0.28(-2.47%)
Jan 24, 2008 11.23 11.23 10.97 11.21 3,194 -0.01(-0.07%)
Jan 23, 2008 10.14 11.22 10.14 11.22 1,597 +0.40(+3.69%)
Jan 22, 2008 9.690 11.19 9.690 10.82 2,984 -0.41(-3.69%)
Jan 21, 2008 11.13 11.23 11.12 11.23 2,795 +0.00(+0.00%)
Jan 18, 2008 11.13 11.23 11.12 11.23 2,795 -0.04(-0.33%)
Jan 17, 2008 10.14 11.27 10.14 11.27 9,362 +1.13(+11.11%)
Jan 16, 2008 10.14 10.14 10.11 10.14 1,336 +0.00(+0.00%)
Jan 15, 2008 9.955 10.14 9.955 10.14 3,386 +0.07(+0.67%)
Jan 14, 2008 10.08 10.08 10.08 10.08 133 +0.01(+0.07%)
Jan 11, 2008 10.55 10.55 10.07 10.07 532 -0.14(-1.40%)
Jan 10, 2008 10.11 10.21 10.10 10.21 798 -0.10(-0.95%)
Jan 09, 2008 9.745 10.62 9.737 10.31 3,327 +0.38(+3.78%)
Jan 08, 2008 9.782 9.932 9.692 9.932 7,446 -0.10(-0.97%)
Jan 07, 2008 9.790 10.03 9.767 10.03 6,521 +0.11(+1.14%)
Jan 04, 2008 9.955 10.01 9.917 9.917 3,660 -0.09(-0.90%)
Jan 03, 2008 10.11 10.11 9.767 10.01 2,878 -0.06(-0.60%)
Jan 02, 2008 10.18 10.44 10.07 10.07 26,026 -0.23(-2.19%)
Jan 01, 2008 10.22 10.44 10.16 10.29 6,548 +0.00(+0.00%)
Dec 31, 2007 10.22 10.44 10.16 10.29 6,548 -0.33(-3.11%)
Dec 28, 2007 10.29 10.62 10.14 10.62 6,891 +0.42(+4.12%)
Dec 27, 2007 10.32 10.48 10.20 10.20 5,075 -0.26(-2.51%)
Dec 26, 2007 10.44 10.52 10.37 10.47 6,065 -0.05(-0.43%)
Dec 24, 2007 10.89 10.89 10.44 10.51 42,800 -0.20(-1.82%)
Dec 21, 2007 11.00 11.08 10.52 10.71 6,869 -0.38(-3.39%)
Dec 20, 2007 12.37 12.37 10.90 11.08 16,464 -1.10(-9.06%)
Dec 19, 2007 12.12 12.20 11.46 12.19 6,987 -0.29(-2.29%)
Dec 18, 2007 12.70 12.77 12.21 12.47 2,568 -0.16(-1.25%)
Dec 17, 2007 12.62 12.77 12.22 12.63 2,216 +0.02(+0.18%)
Dec 14, 2007 12.70 12.77 12.58 12.61 3,460 +0.02(+0.18%)
Dec 13, 2007 12.77 12.77 12.25 12.58 4,924 -0.19(-1.47%)
Dec 12, 2007 12.25 12.77 12.25 12.77 1,610 +0.03(+0.24%)
Dec 11, 2007 12.21 12.77 11.72 12.74 5,590 +0.35(+2.79%)
Dec 10, 2007 13.34 13.34 12.13 12.40 10,182 -1.24(-9.09%)
Dec 07, 2007 13.26 13.64 13.07 13.64 10,224 +0.34(+2.54%)
Dec 06, 2007 12.96 13.31 12.92 13.30 8,784 +0.60(+4.73%)
Dec 05, 2007 13.01 13.07 12.70 12.70 2,528 -0.82(-6.06%)
Dec 04, 2007 13.22 13.52 13.22 13.52 1,683 -0.01(-0.06%)
Dec 03, 2007 13.40 13.52 13.04 13.52 2,395 +0.01(+0.06%)
Nov 30, 2007 13.15 13.52 13.15 13.52 4,695 +0.38(+2.86%)
Nov 29, 2007 12.95 13.14 12.77 13.14 1,526 +0.29(+2.28%)
Nov 28, 2007 12.95 12.95 12.85 12.85 532 -0.11(-0.81%)
Nov 27, 2007 12.79 12.95 12.79 12.95 532 +0.01(+0.06%)
Nov 26, 2007 12.48 12.95 12.40 12.95 4,385 +0.00(+0.00%)
Nov 23, 2007 12.47 12.95 12.47 12.95 665 +0.19(+1.47%)
Nov 21, 2007 12.95 12.95 12.40 12.76 2,662 -0.20(-1.51%)
Nov 20, 2007 13.22 13.22 12.77 12.95 2,500 -0.35(-2.60%)
Nov 19, 2007 13.30 13.30 13.30 13.30 2,662 +0.06(+0.48%)
Nov 16, 2007 13.22 13.23 13.15 13.23 984 -0.03(-0.25%)
Nov 15, 2007 13.39 13.39 13.27 13.27 7,493 -0.08(-0.56%)
Nov 14, 2007 13.34 13.34 13.16 13.34 4,312 -0.17(-1.28%)
Nov 13, 2007 13.52 13.52 13.52 13.52 133 -0.18(-1.32%)
Nov 12, 2007 13.34 13.70 12.85 13.70 2,462 +0.17(+1.28%)
Nov 09, 2007 13.70 13.71 13.52 13.52 1,064 -0.17(-1.21%)
Nov 08, 2007 13.52 13.69 13.52 13.69 399 +0.00(+0.00%)
Nov 07, 2007 13.52 13.69 13.52 13.69 399 +0.01(+0.06%)
Nov 06, 2007 13.52 13.69 12.77 13.68 5,543 -0.01(-0.06%)
Nov 05, 2007 13.69 13.69 13.69 13.69 133 +0.00(+0.00%)
Nov 02, 2007 13.64 13.69 13.52 13.69 665 +0.02(+0.11%)
Nov 01, 2007 13.67 13.67 13.67 13.67 266 -0.02(-0.11%)
Oct 31, 2007 13.58 13.69 13.58 13.69 1,437 +0.17(+1.22%)
Oct 30, 2007 13.52 13.52 13.52 13.52 133 -0.05(-0.39%)
Oct 29, 2007 13.58 13.58 13.58 13.58 133 -0.02(-0.11%)
Oct 26, 2007 13.68 13.68 13.01 13.59 4,791 -0.09(-0.66%)
Oct 25, 2007 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 24, 2007 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 23, 2007 13.68 13.68 13.68 13.68 133 -0.01(-0.06%)
Oct 22, 2007 13.49 13.80 13.23 13.69 1,064 -0.11(-0.76%)
Oct 19, 2007 13.79 13.79 13.79 13.79 0 +0.00(+0.00%)
Oct 18, 2007 13.71 13.79 13.71 13.79 1,464 +0.05(+0.38%)
Oct 17, 2007 13.34 13.79 13.33 13.74 3,194 +0.03(+0.22%)
Oct 16, 2007 13.72 13.72 13.52 13.71 3,599 -0.01(-0.05%)
Oct 15, 2007 13.52 13.72 13.52 13.72 399 -0.36(-2.56%)
Oct 12, 2007 14.29 14.29 13.34 14.08 931 +0.19(+1.35%)
Oct 11, 2007 13.89 13.91 13.20 13.89 1,083 +0.04(+0.27%)
Oct 10, 2007 13.19 13.85 13.19 13.85 692 +0.03(+0.22%)
Oct 09, 2007 13.82 13.82 13.82 13.82 133 -0.04(-0.27%)
Oct 08, 2007 13.86 13.86 13.85 13.86 665 -0.02(-0.16%)
Oct 05, 2007 13.52 13.88 12.77 13.88 4,167 -0.19(-1.33%)
Oct 04, 2007 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
Oct 03, 2007 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
Oct 02, 2007 14.28 14.28 13.71 14.07 1,064 -0.20(-1.42%)
Oct 01, 2007 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Sep 28, 2007 13.52 14.28 13.35 14.28 875 +0.75(+5.56%)
Sep 27, 2007 13.65 14.28 13.04 13.52 5,386 -0.13(-0.94%)
Sep 26, 2007 13.52 13.65 13.52 13.65 532 +0.02(+0.17%)
Sep 25, 2007 13.16 13.63 12.98 13.63 3,331 +0.30(+2.22%)
Sep 24, 2007 13.71 13.71 13.33 13.33 1,796 -0.55(-3.98%)
Sep 21, 2007 13.71 13.89 13.34 13.89 7,693 +0.16(+1.16%)
Sep 20, 2007 14.03 14.03 13.73 13.73 798 -0.25(-1.79%)
Sep 19, 2007 14.04 14.04 13.74 13.98 692 -0.10(-0.74%)
Sep 18, 2007 13.78 14.08 13.78 14.08 2,662 +0.25(+1.80%)
Sep 17, 2007 13.79 13.83 13.71 13.83 665 -0.14(-0.98%)
Sep 14, 2007 13.78 13.97 13.15 13.97 4,871 +0.19(+1.36%)
Sep 13, 2007 13.76 13.78 13.76 13.78 399 -0.02(-0.16%)
Sep 12, 2007 13.52 13.80 13.52 13.80 332 +0.02(+0.11%)
Sep 11, 2007 13.88 13.88 13.52 13.79 1,224 -0.08(-0.54%)
Sep 10, 2007 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Sep 07, 2007 13.67 13.93 13.49 13.86 1,996 +0.04(+0.27%)
Sep 06, 2007 13.82 13.82 13.82 13.82 133 -0.04(-0.27%)
Sep 05, 2007 13.86 13.86 13.86 13.86 266 -0.04(-0.27%)
Sep 04, 2007 13.90 14.12 13.79 13.90 4,296 -0.32(-2.27%)
Aug 31, 2007 14.09 14.22 13.91 14.22 1,164 -0.05(-0.32%)
Aug 30, 2007 14.27 14.27 14.27 14.27 133 -0.01(-0.05%)
Aug 29, 2007 14.28 14.36 14.08 14.28 2,528 +0.00(+0.00%)
Aug 28, 2007 14.40 14.40 14.27 14.28 2,528 -0.09(-0.61%)
Aug 27, 2007 14.30 14.36 14.28 14.36 1,464 -0.02(-0.14%)
Aug 24, 2007 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Aug 23, 2007 14.64 14.64 14.30 14.38 626 -0.18(-1.23%)
Aug 22, 2007 14.43 14.56 14.43 14.56 771 -0.26(-1.77%)
Aug 21, 2007 14.30 14.82 14.30 14.82 1,464 -0.01(-0.05%)
Aug 20, 2007 14.31 14.83 14.29 14.83 4,185 -0.57(-3.71%)
Aug 17, 2007 15.06 15.40 14.35 15.40 3,660 +0.98(+6.83%)
Aug 16, 2007 14.35 14.50 14.35 14.42 2,928 -0.38(-2.54%)
Aug 15, 2007 14.79 14.79 14.79 14.79 133 -0.37(-2.43%)
Aug 14, 2007 14.21 15.21 14.21 15.16 3,730 -0.05(-0.35%)
Aug 13, 2007 14.28 15.21 14.28 15.21 665 +0.19(+1.25%)
Aug 10, 2007 15.03 15.03 15.03 15.03 133 +0.75(+5.26%)
Aug 09, 2007 13.98 15.03 13.98 14.28 1,251 +0.11(+0.80%)
Aug 08, 2007 14.28 14.28 14.01 14.16 1,464 -0.11(-0.79%)
Aug 07, 2007 14.46 14.46 14.28 14.28 399 -0.24(-1.66%)
Aug 06, 2007 14.28 14.83 14.28 14.52 1,164 +0.09(+0.63%)
Aug 03, 2007 14.43 14.63 14.43 14.43 1,530 -0.08(-0.52%)
Aug 02, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 01, 2007 14.51 14.70 14.50 14.50 532 -0.32(-2.18%)
Jul 31, 2007 14.82 14.82 14.82 14.82 133 +0.34(+2.33%)
Jul 30, 2007 14.36 14.49 14.34 14.49 665 -0.19(-1.28%)
Jul 27, 2007 14.46 14.71 14.31 14.67 6,246 -0.35(-2.30%)
Jul 26, 2007 15.03 15.05 15.02 15.02 399 -0.38(-2.44%)
Jul 25, 2007 14.66 15.72 14.31 15.39 7,779 +0.37(+2.45%)
Jul 24, 2007 14.72 15.03 14.69 15.03 3,977 +0.19(+1.27%)
Jul 23, 2007 15.01 15.01 14.84 14.84 532 -0.54(-3.52%)
Jul 20, 2007 14.65 15.38 14.40 15.38 798 -0.02(-0.15%)
Jul 19, 2007 15.40 15.40 15.40 15.40 266 -0.38(-2.38%)
Jul 18, 2007 15.03 15.78 14.46 15.78 3,327 +0.00(+0.00%)
Jul 17, 2007 15.03 15.78 13.71 15.78 4,026 +0.00(+0.00%)
Jul 16, 2007 15.78 15.78 15.78 15.78 133 +0.00(+0.00%)
Jul 13, 2007 15.78 15.78 15.78 15.78 133 +0.00(+0.00%)
Jul 12, 2007 15.78 15.78 15.78 15.78 133 +0.00(+0.00%)
Jul 11, 2007 15.49 15.78 15.49 15.78 1,464 +0.00(+0.00%)
Jul 10, 2007 15.40 15.78 15.40 15.78 1,012 +0.00(+0.00%)
Jul 09, 2007 15.46 15.78 15.46 15.78 665 -0.29(-1.78%)
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.