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 (%)
May 30, 2008
10.14
10.26
9.767
10.10
3,732
-0.17(-1.68%)
May 29, 2008
9.917
10.29
9.805
10.27
8,364
-0.04(-0.36%)
May 28, 2008
10.14
10.31
9.955
10.31
11,131
+0.10(+0.96%)
May 27, 2008
10.33
10.33
9.775
10.21
8,626
-0.31(-2.93%)
May 26, 2008
10.52
10.52
10.52
10.52
133
+0.00(+0.00%)
May 23, 2008
10.52
10.52
10.52
10.52
133
-0.07(-0.64%)
May 22, 2008
10.59
10.59
10.59
10.59
200
+0.07(+0.64%)
May 21, 2008
10.52
10.52
10.52
10.52
133
-0.19(-1.75%)
May 20, 2008
10.71
10.71
10.71
10.71
133
-0.03(-0.28%)
May 19, 2008
10.74
10.74
10.74
10.74
133
+0.23(+2.14%)
May 16, 2008
10.22
10.71
10.18
10.51
665
-0.27(-2.51%)
May 15, 2008
10.71
10.78
10.71
10.78
399
-0.04(-0.35%)
May 14, 2008
10.82
10.82
10.82
10.82
399
+0.00(+0.00%)
May 13, 2008
10.56
10.82
10.52
10.82
2,781
+0.11(+1.05%)
May 12, 2008
10.71
10.71
10.71
10.71
133
-0.18(-1.66%)
May 09, 2008
10.65
10.89
10.65
10.89
399
+0.35(+3.35%)
May 08, 2008
9.955
10.53
9.767
10.53
1,517
+0.38(+3.70%)
May 07, 2008
10.30
10.65
9.955
10.16
8,639
-0.51(-4.79%)
May 06, 2008
10.26
10.69
10.26
10.67
4,308
+0.38(+3.65%)
May 05, 2008
10.98
11.00
9.955
10.29
62,896
-0.08(-0.76%)
May 02, 2008
11.00
11.00
10.22
10.37
17,807
-0.51(-4.66%)
May 01, 2008
10.88
10.88
10.88
10.88
133
-0.01(-0.07%)
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
.