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
)
26.52
+0.08 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
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 (%)
Feb 26, 2010
5.451
5.451
5.447
5.447
13,176
-0.05(-0.96%)
Feb 24, 2010
5.447
5.500
5.500
5.500
1,197
+0.05(+0.97%)
Feb 23, 2010
5.447
5.447
5.447
5.447
1,331
-0.18(-3.20%)
Feb 22, 2010
5.522
5.635
5.522
5.627
919
+0.11(+1.90%)
Feb 19, 2010
5.522
5.522
5.522
5.522
133
+0.00(+0.00%)
Feb 18, 2010
5.522
5.522
5.522
5.522
3,993
-0.07(-1.21%)
Feb 16, 2010
5.522
5.590
5.590
5.590
1,197
+0.07(+1.22%)
Feb 12, 2010
5.522
5.522
5.522
5.522
3,460
+0.00(+0.00%)
Feb 09, 2010
5.522
5.522
5.522
5.522
1,197
-0.14(-2.52%)
Feb 08, 2010
5.526
5.665
5.522
5.665
2,556
-0.01(-0.13%)
Feb 02, 2010
5.672
5.672
5.672
5.672
798
+0.00(+0.00%)
Feb 01, 2010
5.665
5.672
5.665
5.672
805
+0.01(+0.13%)
Jan 29, 2010
5.522
5.710
5.522
5.665
2,395
-0.01(-0.13%)
Jan 28, 2010
5.672
5.676
5.672
5.672
5,084
+0.00(+0.07%)
Jan 27, 2010
5.672
5.672
5.657
5.669
3,433
-0.03(-0.46%)
Jan 26, 2010
5.684
5.695
5.672
5.695
2,528
-0.11(-1.94%)
Jan 25, 2010
5.676
5.808
5.672
5.808
4,791
+0.02(+0.26%)
Jan 22, 2010
5.462
5.973
5.447
5.793
4,658
+0.12(+2.12%)
Jan 21, 2010
5.676
5.853
5.635
5.672
10,248
+0.04(+0.67%)
Jan 20, 2010
5.635
5.635
5.635
5.635
665
-0.04(-0.66%)
Jan 19, 2010
5.680
5.680
5.672
5.672
795
+0.00(+0.00%)
Jan 14, 2010
5.289
5.672
5.672
5.672
665
+0.14(+2.44%)
Jan 13, 2010
5.116
5.537
5.116
5.537
950
+0.44(+8.70%)
Jan 12, 2010
4.936
5.094
4.936
5.094
4,151
+0.36(+7.62%)
Jan 08, 2010
4.666
4.733
4.733
4.733
3,194
-0.14(-2.78%)
Jan 07, 2010
4.696
4.929
4.696
4.869
2,262
+0.32(+7.11%)
Jan 05, 2010
4.545
4.545
4.545
4.545
0
-0.38(-7.77%)
Jan 04, 2010
4.929
4.929
4.808
4.929
6,528
-0.03(-0.60%)
Dec 31, 2009
4.921
4.959
4.959
4.959
17,036
+0.04(+0.76%)
Dec 30, 2009
4.914
4.921
4.703
4.921
7,235
-0.00(-0.08%)
Dec 29, 2009
4.925
4.925
4.925
4.925
532
+0.22(+4.71%)
Dec 28, 2009
4.560
4.763
4.553
4.703
8,092
-0.07(-1.42%)
Dec 23, 2009
4.771
4.771
4.771
4.771
0
+0.17(+3.59%)
Dec 21, 2009
4.606
4.606
4.606
4.606
0
-0.32(-6.55%)
Dec 18, 2009
4.929
4.929
4.906
4.929
532
-0.00(-0.00%)
Dec 15, 2009
4.906
4.929
4.929
4.929
399
+0.31(+6.67%)
Dec 14, 2009
4.530
4.621
4.523
4.621
6,288
+0.00(+0.00%)
Dec 11, 2009
4.621
4.621
4.621
4.621
3,227
-0.01(-0.16%)
Dec 10, 2009
4.929
4.940
4.530
4.628
6,069
-0.26(-5.23%)
Dec 08, 2009
4.884
4.884
4.884
4.884
0
+0.19(+4.00%)
Dec 04, 2009
4.696
4.696
4.696
4.696
0
-0.35(-6.92%)
Dec 02, 2009
5.041
5.045
5.045
5.045
5,190
-0.03(-0.52%)
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
.