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
)
26.44
-0.47 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2009
4.921
5.184
4.884
5.184
8,970
+0.22(+4.39%)
May 28, 2009
5.237
5.237
4.966
4.966
3,993
-0.22(-4.20%)
May 26, 2009
5.184
5.184
5.184
5.184
0
+0.26(+5.34%)
May 21, 2009
4.921
4.921
4.921
4.921
0
+0.33(+7.20%)
May 20, 2009
4.591
4.591
4.591
4.591
199
+0.01(+0.17%)
May 19, 2009
4.583
4.583
4.583
4.583
4,259
-0.15(-3.17%)
May 18, 2009
4.583
4.733
4.508
4.733
532
+0.00(+0.00%)
May 15, 2009
4.733
4.733
4.733
4.733
266
+0.00(+0.00%)
May 14, 2009
4.726
4.733
4.726
4.733
266
+0.21(+4.67%)
May 13, 2009
4.282
4.522
4.282
4.522
12,785
+0.20(+4.67%)
May 12, 2009
4.237
4.350
4.237
4.320
242,383
+0.08(+1.95%)
May 11, 2009
4.298
4.298
4.027
4.237
8,518
+0.04(+1.04%)
May 08, 2009
4.194
4.194
4.194
4.194
133
-0.13(-2.92%)
May 07, 2009
4.869
4.876
4.050
4.320
36,613
+0.07(+1.59%)
May 06, 2009
4.140
4.508
4.132
4.252
4,578
+0.12(+2.91%)
May 05, 2009
4.200
4.200
3.944
4.132
5,218
+0.08(+2.00%)
May 04, 2009
4.051
4.051
4.051
4.051
133
+0.11(+2.70%)
May 01, 2009
3.944
3.944
3.944
3.944
266
-0.06(-1.54%)
Apr 30, 2009
4.485
4.493
4.006
4.006
2,928
-0.01(-0.34%)
Apr 29, 2009
3.862
4.320
3.854
4.020
9,955
+0.21(+5.52%)
Apr 28, 2009
4.057
4.057
3.809
3.809
7,588
-0.26(-6.28%)
Apr 27, 2009
4.320
4.320
4.065
4.065
1,199
-0.26(-5.91%)
Apr 23, 2009
4.320
4.320
4.320
4.320
0
-0.22(-4.80%)
Apr 22, 2009
4.538
4.538
4.538
4.538
133
+0.26(+5.96%)
Apr 21, 2009
4.282
4.282
4.282
4.282
266
+0.23(+5.56%)
Apr 20, 2009
4.057
4.057
4.050
4.057
1,730
+0.20(+5.26%)
Apr 17, 2009
3.989
4.020
3.787
3.854
56,833
-0.13(-3.21%)
Apr 16, 2009
4.358
4.395
3.952
3.982
33,121
-0.26(-6.19%)
Apr 15, 2009
3.944
4.245
3.944
4.245
6,455
+0.49(+13.00%)
Apr 14, 2009
3.809
3.809
3.757
3.757
399
-0.19(-4.76%)
Apr 13, 2009
3.907
3.944
3.832
3.944
23,958
-0.11(-2.78%)
Apr 09, 2009
4.132
4.132
3.869
4.057
9,938
+0.23(+5.88%)
Apr 08, 2009
4.110
4.132
3.832
3.832
825
+0.00(+0.00%)
Apr 07, 2009
3.832
3.832
3.832
3.832
798
-0.11(-2.86%)
Apr 06, 2009
3.944
3.944
3.944
3.944
1,289
-0.05(-1.20%)
Apr 03, 2009
3.992
3.992
3.992
3.992
133
+0.05(+1.22%)
Apr 02, 2009
4.320
4.320
3.944
3.944
3,660
-0.04(-0.94%)
Apr 01, 2009
3.982
3.982
3.982
3.982
6,655
-0.23(-5.53%)
Mar 31, 2009
3.959
4.485
3.959
4.215
3,792
+0.17(+4.28%)
Mar 30, 2009
3.757
4.177
3.757
4.042
1,597
-0.41(-9.12%)
Mar 26, 2009
3.681
4.500
3.681
4.448
9,406
+0.69(+18.40%)
Mar 25, 2009
3.614
3.757
3.614
3.757
1,730
-0.75(-16.67%)
Mar 24, 2009
4.515
4.553
4.508
4.508
1,597
-0.30(-6.25%)
Mar 23, 2009
4.929
4.929
4.808
4.808
133
-0.21(-4.28%)
Mar 20, 2009
5.026
5.034
5.023
5.023
399
-0.12(-2.39%)
Mar 18, 2009
5.071
5.627
4.884
5.147
17,083
-0.57(-9.99%)
Mar 17, 2009
6.101
6.101
5.718
5.718
2,443
-0.14(-2.31%)
Mar 16, 2009
5.259
6.386
5.259
5.853
2,928
+1.08(+22.68%)
Mar 13, 2009
5.244
5.244
4.771
4.771
998
+0.26(+5.66%)
Mar 11, 2009
4.508
4.515
4.515
4.515
1,863
+0.12(+2.74%)
Mar 10, 2009
3.854
4.410
3.854
4.395
1,883
+0.56(+14.71%)
Mar 09, 2009
3.569
3.832
3.569
3.832
2,262
+0.26(+7.37%)
Mar 06, 2009
3.727
3.806
3.569
3.569
6,480
-0.23(-5.94%)
Mar 05, 2009
3.749
3.802
3.719
3.794
2,828
-0.04(-0.98%)
Mar 04, 2009
3.854
5.154
3.832
3.832
6,737
-0.30(-7.27%)
Mar 02, 2009
4.132
4.132
4.132
4.132
3,194
-0.24(-5.53%)
Feb 27, 2009
4.328
4.374
4.298
4.374
931
+0.18(+4.34%)
Feb 26, 2009
4.140
4.192
4.132
4.192
9,151
-0.16(-3.63%)
Feb 25, 2009
4.132
4.358
4.132
4.350
1,464
+0.11(+2.48%)
Feb 24, 2009
4.140
4.245
4.140
4.245
5,883
+0.33(+8.45%)
Feb 23, 2009
3.907
3.914
3.907
3.914
1,011
+0.05(+1.17%)
Feb 20, 2009
3.839
3.869
3.757
3.869
3,480
-0.32(-7.71%)
Feb 19, 2009
3.832
4.192
3.832
4.192
7,320
+0.44(+11.60%)
Feb 18, 2009
3.884
3.884
3.689
3.757
1,464
-0.14(-3.47%)
Feb 17, 2009
4.282
4.282
3.869
3.892
1,331
-0.39(-9.12%)
Feb 13, 2009
4.395
4.395
4.282
4.282
266
-0.12(-2.73%)
Feb 12, 2009
4.403
4.403
4.403
4.403
266
-0.11(-2.33%)
Feb 10, 2009
4.508
4.508
4.508
4.508
17,835
-0.39(-7.98%)
Feb 09, 2009
5.124
5.409
4.899
4.899
4,392
-0.40(-7.52%)
Feb 06, 2009
5.297
5.297
5.297
5.297
665
+0.62(+13.16%)
Feb 04, 2009
4.681
4.681
4.681
4.681
133
+0.65(+16.19%)
Feb 03, 2009
4.029
4.029
4.029
4.029
1,086
-0.18(-4.25%)
Feb 02, 2009
4.125
4.512
4.095
4.207
7,693
-0.30(-6.67%)
Jan 30, 2009
4.658
4.658
4.230
4.508
12,171
-0.31(-6.45%)
Jan 26, 2009
5.409
4.819
4.819
4.819
2,528
-0.07(-1.47%)
Jan 23, 2009
4.891
4.891
4.891
4.891
133
+0.01(+0.15%)
Jan 22, 2009
4.823
5.101
4.823
4.884
13,842
+0.11(+2.36%)
Jan 21, 2009
5.079
5.079
4.771
4.771
7,701
-0.32(-6.20%)
Jan 20, 2009
5.116
5.116
5.086
5.086
266
-0.68(-11.83%)
Jan 16, 2009
5.086
5.853
5.086
5.769
1,331
+0.19(+3.34%)
Jan 15, 2009
5.627
5.627
5.086
5.582
459
+0.39(+7.53%)
Jan 14, 2009
5.530
5.530
5.192
5.192
1,197
-0.45(-7.99%)
Jan 13, 2009
5.830
5.841
5.635
5.642
15,080
-0.18(-3.10%)
Jan 09, 2009
5.823
5.823
5.823
5.823
0
-0.00(-0.00%)
Jan 08, 2009
5.943
5.943
5.823
5.823
1,796
-0.11(-1.90%)
Jan 07, 2009
6.033
6.033
5.823
5.935
11,031
-0.21(-3.42%)
Jan 06, 2009
7.318
7.318
6.146
6.146
2,662
+0.25(+4.20%)
Jan 05, 2009
5.830
5.898
5.830
5.898
1,784
-0.15(-2.48%)
Jan 02, 2009
6.048
6.048
6.048
6.048
133
-0.86(-12.50%)
Dec 31, 2008
6.762
6.927
6.281
6.912
6,540
+0.15(+2.22%)
Dec 30, 2008
7.588
7.588
6.270
6.762
12,805
-0.75(-10.00%)
Dec 29, 2008
7.513
7.513
7.513
7.513
1,530
+0.00(+0.00%)
Dec 26, 2008
7.513
7.513
6.875
7.513
16,371
+0.52(+7.41%)
Dec 24, 2008
6.754
9.609
6.236
6.995
70,222
+0.83(+13.54%)
Dec 23, 2008
6.762
6.784
6.161
6.161
4,880
-0.10(-1.56%)
Dec 22, 2008
6.258
6.258
6.258
6.258
133
-0.35(-5.34%)
Dec 18, 2008
6.619
6.612
6.612
6.612
4,392
+0.04(+0.57%)
Dec 17, 2008
6.574
6.574
6.349
6.574
1,331
-0.20(-2.89%)
Dec 16, 2008
6.762
6.818
6.762
6.769
732
+0.20(+2.97%)
Dec 11, 2008
6.574
6.574
6.574
6.574
133
+0.00(+0.01%)
Dec 09, 2008
6.762
6.573
6.573
6.573
1,996
-0.19(-2.79%)
Dec 08, 2008
7.025
7.025
6.762
6.762
399
-0.58(-7.88%)
Dec 05, 2008
6.236
7.340
6.198
7.340
1,064
+0.41(+5.98%)
Dec 04, 2008
6.011
8.264
6.011
6.926
3,559
+0.92(+15.24%)
Dec 03, 2008
6.386
6.491
6.011
6.011
8,497
-0.42(-6.56%)
Dec 02, 2008
6.409
6.433
6.386
6.433
6,390
+0.01(+0.14%)
Dec 01, 2008
6.400
6.424
6.386
6.424
2,063
+0.11(+1.79%)
Nov 28, 2008
6.289
6.311
6.289
6.311
532
+0.00(+0.00%)
Nov 26, 2008
6.311
6.311
6.311
6.311
2,528
+0.08(+1.20%)
Nov 25, 2008
6.236
6.236
6.236
6.236
133
-0.16(-2.47%)
Nov 24, 2008
6.394
6.394
6.273
6.394
952
-0.58(-8.30%)
Nov 21, 2008
6.041
6.972
5.898
6.972
1,730
+0.21(+3.11%)
Nov 20, 2008
6.582
6.762
6.574
6.762
798
+0.19(+2.86%)
Nov 19, 2008
6.582
6.582
6.574
6.574
1,169
-0.03(-0.46%)
Nov 18, 2008
6.754
6.762
6.499
6.604
7,919
+0.19(+2.93%)
Nov 17, 2008
6.412
6.416
6.412
6.416
465
-0.30(-4.47%)
Nov 14, 2008
6.386
6.717
6.386
6.717
3,473
+0.42(+6.68%)
Nov 13, 2008
6.950
6.950
6.296
6.296
1,410
-0.65(-9.41%)
Nov 12, 2008
7.137
7.137
6.912
6.950
15,972
-0.19(-2.63%)
Nov 10, 2008
7.137
7.138
7.138
7.138
665
+0.00(+0.00%)
Nov 07, 2008
7.145
7.194
7.137
7.138
2,675
+0.00(+0.00%)
Nov 06, 2008
7.145
7.145
7.137
7.137
399
+0.00(+0.00%)
Nov 05, 2008
7.701
7.701
7.137
7.137
1,730
-0.38(-5.00%)
Nov 04, 2008
7.513
7.513
7.513
7.513
332
-0.19(-2.44%)
Nov 03, 2008
7.693
7.701
7.656
7.701
2,409
+0.00(+0.00%)
Oct 31, 2008
7.686
7.701
7.137
7.701
1,812
+0.46(+6.39%)
Oct 30, 2008
7.238
7.238
7.238
7.238
133
+0.10(+1.41%)
Oct 29, 2008
7.137
7.137
7.137
7.137
149
-0.84(-10.55%)
Oct 28, 2008
7.145
7.979
7.137
7.979
2,854
+0.43(+5.67%)
Oct 27, 2008
7.513
7.626
7.348
7.551
1,464
+0.04(+0.50%)
Oct 24, 2008
7.513
7.513
7.513
7.513
1,730
-0.75(-9.09%)
Oct 23, 2008
8.264
8.264
8.264
8.264
0
+0.00(+0.00%)
Oct 22, 2008
8.264
8.264
8.264
8.264
133
+0.00(+0.00%)
Oct 21, 2008
7.964
8.264
7.889
8.264
3,327
+0.47(+5.97%)
Oct 20, 2008
7.799
7.799
7.799
7.799
0
+0.00(+0.00%)
Oct 17, 2008
7.919
7.919
7.776
7.799
1,464
-0.47(-5.64%)
Oct 15, 2008
8.264
8.264
8.264
8.264
0
+0.00(+0.00%)
Oct 14, 2008
7.799
8.783
7.761
8.264
3,593
+0.81(+10.84%)
Oct 13, 2008
7.415
7.468
7.415
7.456
3,061
-0.77(-9.37%)
Oct 10, 2008
7.310
8.640
6.198
8.227
6,698
+1.77(+27.33%)
Oct 09, 2008
6.582
6.582
6.461
6.461
2,595
-0.68(-9.47%)
Oct 08, 2008
7.213
7.213
7.137
7.137
698
+0.00(+0.00%)
Oct 07, 2008
6.769
7.137
6.649
7.137
4,329
+0.37(+5.44%)
Oct 06, 2008
6.762
7.310
6.582
6.769
3,013
-0.76(-10.08%)
Oct 03, 2008
8.264
8.282
7.528
7.528
10,399
-0.55(-6.79%)
Oct 01, 2008
8.107
8.077
8.077
8.077
532
-0.49(-5.70%)
Sep 30, 2008
8.978
9.166
7.919
8.565
1,469
-0.68(-7.32%)
Sep 29, 2008
7.889
9.241
7.513
9.241
7,076
+1.20(+14.95%)
Sep 26, 2008
7.926
8.039
7.926
8.039
2,302
-0.29(-3.43%)
Sep 25, 2008
8.325
8.325
8.325
8.325
1,317
-0.24(-2.81%)
Sep 24, 2008
8.264
8.640
8.264
8.565
4,367
+0.30(+3.64%)
Sep 23, 2008
8.264
8.264
8.264
8.264
1,888
-0.38(-4.35%)
Sep 22, 2008
8.077
8.640
8.039
8.640
2,941
+0.00(+0.00%)
Sep 19, 2008
8.640
8.640
8.640
8.640
3,993
+0.75(+9.52%)
Sep 18, 2008
7.889
7.889
7.889
7.889
532
-0.19(-2.32%)
Sep 17, 2008
8.077
8.077
8.077
8.077
2,555
-0.19(-2.27%)
Sep 15, 2008
8.302
8.264
8.264
8.264
5,989
+0.00(+0.00%)
Sep 11, 2008
8.264
8.264
8.264
8.264
2,262
-0.01(-0.09%)
Sep 08, 2008
8.452
8.272
8.272
8.272
798
+0.01(+0.09%)
Sep 05, 2008
8.264
8.272
8.264
8.265
3,008
+0.00(+0.00%)
Sep 04, 2008
8.257
8.264
8.077
8.264
1,701
+0.07(+0.82%)
Sep 02, 2008
8.122
8.197
8.197
8.197
1,064
-0.27(-3.19%)
Aug 29, 2008
8.505
8.505
8.264
8.467
865
+0.24(+2.92%)
Aug 26, 2008
8.227
8.227
8.227
8.227
0
-0.41(-4.78%)
Aug 25, 2008
8.918
8.918
8.422
8.640
826
-0.44(-4.88%)
Aug 22, 2008
9.083
9.083
9.083
9.083
332
+0.71(+8.43%)
Aug 20, 2008
9.143
8.377
8.377
8.377
8,784
+0.24(+2.95%)
Aug 18, 2008
8.137
8.137
8.137
8.137
0
-1.07(-11.59%)
Aug 15, 2008
9.204
9.204
9.204
9.204
266
+0.75(+8.89%)
Aug 13, 2008
9.016
8.452
8.452
8.452
11,845
-0.56(-6.25%)
Aug 12, 2008
8.633
9.016
8.633
9.016
669
+0.88(+10.76%)
Aug 11, 2008
8.264
8.264
8.140
8.140
931
-0.01(-0.15%)
Aug 08, 2008
8.152
8.152
8.152
8.152
0
+0.00(+0.00%)
Aug 07, 2008
8.264
8.264
8.114
8.152
4,313
-0.17(-1.99%)
Aug 06, 2008
8.317
8.317
8.317
8.317
419
-0.51(-5.79%)
Aug 05, 2008
8.828
8.828
8.828
8.828
0
+0.00(+0.00%)
Aug 04, 2008
8.963
9.023
8.828
8.828
1,996
-0.35(-3.77%)
Aug 01, 2008
9.745
9.745
9.174
9.174
4,795
-0.70(-7.08%)
Jul 31, 2008
9.925
9.925
9.016
9.872
399
+1.61(+19.45%)
Jul 30, 2008
8.219
8.264
8.189
8.264
1,593
+0.07(+0.82%)
Jul 29, 2008
8.197
8.993
8.197
8.197
399
+0.00(+0.00%)
Jul 28, 2008
8.264
8.355
8.197
8.197
1,308
-0.67(-7.54%)
Jul 25, 2008
8.866
8.866
8.866
8.866
0
+0.00(+0.00%)
Jul 24, 2008
8.843
8.866
8.843
8.866
407
+0.02(+0.25%)
Jul 23, 2008
8.843
8.843
8.843
8.843
0
+0.00(+0.00%)
Jul 22, 2008
8.843
8.843
8.843
8.843
0
+0.00(+0.00%)
Jul 21, 2008
8.835
8.843
8.377
8.843
2,795
-0.18(-2.00%)
Jul 18, 2008
8.993
9.023
8.993
9.023
931
+0.16(+1.78%)
Jul 17, 2008
8.290
8.866
8.290
8.866
3,095
-0.17(-1.91%)
Jul 16, 2008
7.904
9.767
7.904
9.038
4,855
+0.74(+8.97%)
Jul 15, 2008
8.618
8.640
7.739
8.295
6,045
+0.03(+0.36%)
Jul 14, 2008
7.708
8.597
7.708
8.264
3,021
+0.38(+4.76%)
Jul 11, 2008
7.889
7.889
7.889
7.889
665
+0.00(+0.00%)
Jul 10, 2008
7.919
7.919
7.889
7.889
2,568
+0.00(+0.00%)
Jul 09, 2008
7.914
7.914
7.889
7.889
867
-0.01(-0.10%)
Jul 08, 2008
7.889
7.917
7.889
7.896
692
+0.20(+2.54%)
Jul 07, 2008
7.438
7.701
7.400
7.701
1,996
+0.11(+1.49%)
Jul 04, 2008
7.581
7.588
7.581
7.588
798
+0.00(+0.00%)
Jul 03, 2008
7.581
7.588
7.581
7.588
798
+0.08(+1.00%)
Jul 02, 2008
7.971
8.219
7.400
7.513
16,658
-0.83(-9.91%)
Jul 01, 2008
8.340
8.340
8.340
8.340
1,098
-0.29(-3.39%)
Jun 30, 2008
8.302
8.633
8.129
8.633
4,329
+0.47(+5.70%)
Jun 27, 2008
8.370
8.370
8.122
8.167
8,543
+0.05(+0.56%)
Jun 26, 2008
7.461
10.33
7.438
8.122
25,714
+0.81(+11.10%)
Jun 25, 2008
7.889
7.889
7.310
7.310
6,215
-0.26(-3.47%)
Jun 24, 2008
7.724
7.814
7.566
7.573
32,878
-0.47(-5.79%)
Jun 23, 2008
8.039
8.039
8.039
8.039
133
-0.18(-2.19%)
Jun 20, 2008
7.919
8.512
7.889
8.219
17,714
-0.38(-4.37%)
Jun 19, 2008
8.077
8.640
7.889
8.595
1,477
-0.01(-0.09%)
Jun 18, 2008
8.422
8.603
8.347
8.603
931
+0.06(+0.70%)
Jun 17, 2008
8.633
8.633
8.077
8.542
6,197
-0.05(-0.52%)
Jun 16, 2008
8.482
8.588
8.264
8.588
5,526
+0.02(+0.18%)
Jun 13, 2008
8.828
8.843
8.452
8.572
5,241
-0.27(-3.06%)
Jun 12, 2008
8.866
9.151
8.640
8.843
4,167
-0.17(-1.92%)
Jun 11, 2008
9.226
9.722
8.911
9.016
3,375
-0.38(-4.05%)
Jun 10, 2008
9.264
10.29
8.362
9.397
8,033
-0.74(-7.29%)
Jun 09, 2008
9.617
10.23
9.279
10.14
2,795
+0.33(+3.37%)
Jun 06, 2008
9.617
9.805
9.279
9.805
7,316
-0.49(-4.74%)
Jun 05, 2008
10.29
10.29
10.29
10.29
133
+0.65(+6.70%)
Jun 04, 2008
9.767
10.11
9.587
9.647
2,262
-0.36(-3.60%)
Jun 03, 2008
10.14
10.14
9.692
10.01
907
-0.08(-0.82%)
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
.