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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.60 25.95 25.40 25.60 12,174 -0.11(-0.43%)
May 27, 2016 25.72 25.71 25.71 25.71 4,000 +0.13(+0.51%)
May 26, 2016 25.75 25.75 25.58 25.58 3,024 -0.16(-0.62%)
May 25, 2016 25.75 25.95 25.72 25.74 6,586 +0.00(+0.00%)
May 24, 2016 25.69 25.75 25.39 25.74 10,242 +0.00(+0.00%)
May 23, 2016 25.52 25.80 24.96 25.74 12,337 +0.19(+0.74%)
May 20, 2016 25.25 25.75 25.25 25.55 4,313 -0.12(-0.47%)
May 19, 2016 25.59 25.80 25.59 25.67 7,558 +0.06(+0.23%)
May 18, 2016 25.30 25.65 25.30 25.61 1,845 +0.40(+1.59%)
May 17, 2016 25.69 25.70 25.21 25.21 4,110 -0.45(-1.75%)
May 16, 2016 25.33 25.75 25.17 25.66 7,639 +0.21(+0.83%)
May 13, 2016 25.74 25.74 25.43 25.45 5,883 -0.13(-0.51%)
May 12, 2016 25.70 25.74 25.50 25.58 4,065 +0.18(+0.71%)
May 11, 2016 25.75 25.75 25.40 25.40 4,317 -0.34(-1.32%)
May 10, 2016 25.68 25.75 25.57 25.74 6,449 +0.17(+0.66%)
May 09, 2016 25.60 25.68 25.57 25.57 11,273 -0.05(-0.20%)
May 06, 2016 24.91 25.68 24.91 25.62 7,525 +0.50(+1.97%)
May 05, 2016 25.20 25.37 24.78 25.12 15,726 -0.55(-2.12%)
May 04, 2016 25.68 25.68 25.48 25.67 6,387 -0.01(-0.04%)
May 03, 2016 25.60 25.68 25.52 25.68 13,812 +0.07(+0.27%)
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.