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
)
27.47
+0.16 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 27, 2012
7.700
7.818
7.818
7.818
660
+0.00(+0.06%)
Apr 26, 2012
7.273
7.814
7.273
7.814
440
+0.31(+4.18%)
Apr 25, 2012
7.455
7.500
7.455
7.500
10,450
-0.05(-0.60%)
Apr 24, 2012
7.545
7.545
7.409
7.545
11,258
+0.00(+0.00%)
Apr 23, 2012
7.336
7.545
7.218
7.545
3,932
+0.26(+3.62%)
Apr 20, 2012
7.982
8.273
7.282
7.282
3,823
-0.70(-8.77%)
Apr 19, 2012
7.200
7.982
7.200
7.982
4,225
+0.26(+3.42%)
Apr 18, 2012
8.073
8.236
6.945
7.718
8,167
+0.01(+0.12%)
Apr 17, 2012
7.282
7.727
7.191
7.709
20,568
+0.44(+6.00%)
Apr 16, 2012
7.273
7.273
7.273
7.273
330
-0.09(-1.23%)
Apr 13, 2012
6.727
7.364
6.727
7.364
7,810
+0.81(+12.34%)
Apr 12, 2012
6.491
6.555
6.491
6.555
1,397
+0.03(+0.42%)
Apr 10, 2012
6.527
6.527
6.527
6.527
110
+0.03(+0.42%)
Apr 09, 2012
6.236
6.500
6.136
6.500
1,870
+0.26(+4.23%)
Apr 05, 2012
6.364
6.418
6.236
6.236
3,355
-0.01(-0.15%)
Apr 04, 2012
6.345
6.564
6.236
6.245
4,728
-0.03(-0.43%)
Apr 03, 2012
6.764
6.764
6.227
6.273
5,956
-0.64(-9.21%)
Apr 02, 2012
6.191
6.909
6.191
6.909
3,300
+0.68(+10.95%)
Mar 30, 2012
6.182
6.364
6.182
6.227
2,855
-0.14(-2.14%)
Mar 27, 2012
6.382
6.364
6.364
6.364
2,860
-0.13(-1.96%)
Mar 26, 2012
6.718
6.718
6.409
6.491
5,553
-0.20(-2.99%)
Mar 23, 2012
6.373
6.691
6.364
6.691
3,520
+0.33(+5.14%)
Mar 22, 2012
6.445
6.445
6.364
6.364
16,959
+0.00(+0.00%)
Mar 21, 2012
6.364
6.364
6.364
6.364
328
+0.00(+0.00%)
Mar 20, 2012
6.364
6.364
6.364
6.364
550
+0.00(+0.00%)
Mar 16, 2012
6.364
6.364
6.364
6.364
0
+0.29(+4.79%)
Mar 09, 2012
6.055
6.073
6.073
6.073
5,500
-0.03(-0.45%)
Mar 08, 2012
6.127
6.182
6.100
6.100
933
+0.02(+0.30%)
Mar 07, 2012
6.118
6.118
6.082
6.082
8,930
-0.26(-4.03%)
Mar 06, 2012
6.336
6.355
6.336
6.337
2,366
+0.19(+3.12%)
Mar 05, 2012
6.145
6.145
6.145
6.145
220
-0.22(-3.43%)
Mar 02, 2012
6.364
6.364
6.364
6.364
1,100
+0.14(+2.22%)
Mar 01, 2012
6.091
6.364
6.091
6.225
1,435
-0.14(-2.17%)
Feb 29, 2012
6.391
6.409
6.364
6.364
1,670
-0.00(-0.00%)
Feb 27, 2012
6.364
6.364
6.364
6.364
660
-0.27(-4.11%)
Feb 23, 2012
6.636
6.636
6.636
6.636
0
+0.19(+2.96%)
Feb 22, 2012
6.188
6.600
6.188
6.445
2,545
+0.26(+4.16%)
Feb 21, 2012
6.191
6.191
6.182
6.188
1,405
+0.01(+0.10%)
Feb 17, 2012
6.164
6.191
6.164
6.182
874
-0.03(-0.44%)
Feb 16, 2012
6.364
8.064
6.209
6.209
28,934
-0.26(-4.07%)
Feb 15, 2012
6.245
6.473
6.182
6.473
6,729
+0.29(+4.71%)
Feb 14, 2012
6.182
6.182
6.182
6.182
1,430
+0.05(+0.74%)
Feb 13, 2012
6.045
6.182
6.045
6.136
1,210
+0.15(+2.58%)
Feb 10, 2012
6.045
6.182
5.973
5.982
15,713
-0.11(-1.79%)
Feb 09, 2012
6.091
6.091
6.091
6.091
990
+0.13(+2.13%)
Feb 08, 2012
6.045
6.045
5.955
5.964
5,665
-0.15(-2.53%)
Feb 07, 2012
6.100
6.136
5.864
6.118
6,685
-0.15(-2.46%)
Feb 06, 2012
6.273
6.273
6.273
6.273
220
-0.15(-2.27%)
Feb 02, 2012
6.300
6.418
6.418
6.418
1,870
+0.00(+0.00%)
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
.