Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southern First Bancs
(NQ:
SFST
)
27.55
+0.08 (+0.29%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
9.000
9.000
9.000
9.000
110
+0.09(+1.02%)
Oct 26, 2012
8.909
8.909
8.909
8.909
2,860
-0.05(-0.61%)
Oct 25, 2012
8.555
9.081
8.555
8.964
440
+0.51(+6.02%)
Oct 24, 2012
8.545
8.636
8.455
8.455
2,692
+0.09(+1.09%)
Oct 23, 2012
8.364
8.364
8.364
8.364
149
-0.45(-5.15%)
Oct 18, 2012
8.818
8.818
8.818
8.818
0
+0.26(+3.08%)
Oct 17, 2012
8.827
8.827
8.555
8.555
440
-0.26(-2.99%)
Oct 16, 2012
8.755
8.818
8.755
8.818
46,492
+0.36(+4.30%)
Oct 15, 2012
8.455
8.455
8.318
8.455
7,737
+0.01(+0.11%)
Oct 10, 2012
8.545
8.445
8.445
8.445
6,710
-0.03(-0.32%)
Oct 09, 2012
8.464
8.473
8.464
8.473
1,650
+0.02(+0.22%)
Oct 08, 2012
8.273
8.455
8.273
8.455
2,420
+0.23(+2.76%)
Oct 05, 2012
8.227
8.227
8.227
8.227
665
-0.04(-0.44%)
Oct 04, 2012
8.264
8.264
8.264
8.264
110
+0.08(+1.00%)
Oct 02, 2012
8.000
8.182
8.182
8.182
4,840
+0.22(+2.74%)
Oct 01, 2012
8.000
8.000
7.964
7.964
2,165
-0.18(-2.23%)
Sep 28, 2012
8.000
8.145
8.000
8.145
3,286
+0.15(+1.93%)
Sep 27, 2012
7.991
7.991
7.991
7.991
572
+0.13(+1.62%)
Sep 26, 2012
7.945
7.945
7.864
7.864
3,998
-0.09(-1.14%)
Sep 25, 2012
7.955
7.955
7.955
7.955
576
+0.05(+0.58%)
Sep 24, 2012
8.591
8.591
7.736
7.909
1,320
-0.74(-8.52%)
Sep 21, 2012
7.782
8.736
7.727
8.645
30,943
+0.92(+11.88%)
Sep 19, 2012
7.718
7.727
7.727
7.727
7,040
-0.22(-2.75%)
Sep 14, 2012
7.945
7.945
7.945
7.945
110
+0.01(+0.11%)
Sep 10, 2012
7.936
7.936
7.936
7.936
110
+0.02(+0.23%)
Sep 07, 2012
7.918
7.918
7.918
7.918
330
+0.10(+1.28%)
Sep 05, 2012
7.818
7.818
7.818
7.818
660
+0.07(+0.94%)
Sep 04, 2012
7.745
7.745
7.745
7.745
110
-0.08(-1.05%)
Aug 31, 2012
7.827
7.827
7.827
7.827
4,370
-0.26(-3.26%)
Aug 30, 2012
7.909
8.091
7.909
8.091
3,300
-0.05(-0.56%)
Aug 29, 2012
7.773
8.136
7.600
8.136
17,600
+0.36(+4.65%)
Aug 23, 2012
7.682
7.775
7.775
7.775
880
+0.11(+1.45%)
Aug 22, 2012
7.909
7.909
7.600
7.664
2,846
-0.25(-3.10%)
Aug 21, 2012
7.909
7.909
7.909
7.909
1,760
+0.00(+0.00%)
Aug 20, 2012
8.000
8.000
7.909
7.909
39,600
+0.09(+1.16%)
Aug 17, 2012
7.782
7.864
7.773
7.818
5,377
+0.04(+0.47%)
Aug 16, 2012
8.018
8.045
7.782
7.782
2,343
+0.18(+2.39%)
Aug 15, 2012
7.600
7.609
7.600
7.600
3,319
-0.21(-2.68%)
Aug 14, 2012
7.809
7.809
7.809
7.809
2,750
+0.10(+1.30%)
Aug 13, 2012
7.591
7.709
7.345
7.709
933
-0.02(-0.24%)
Aug 10, 2012
7.727
7.727
7.727
7.727
55,000
+0.36(+4.94%)
Aug 09, 2012
7.364
7.364
7.364
7.364
330
-0.04(-0.49%)
Aug 07, 2012
7.400
7.400
7.400
7.400
110
+0.05(+0.74%)
Aug 06, 2012
7.382
7.382
7.345
7.345
1,236
-0.27(-3.58%)
Aug 03, 2012
7.618
7.618
7.618
7.618
660
+0.12(+1.58%)
Aug 02, 2012
7.500
7.500
7.500
7.500
275
+0.12(+1.60%)
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
.