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
)
27.55
+0.08 (+0.29%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 3, 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, 2012
7.773
7.773
7.773
7.773
0
+0.00(+0.00%)
May 29, 2012
7.791
7.791
7.773
7.773
4,400
-0.12(-1.50%)
May 25, 2012
7.773
7.891
7.773
7.891
3,459
+0.12(+1.52%)
May 24, 2012
7.800
7.836
7.773
7.773
660
+0.00(+0.00%)
May 23, 2012
7.782
7.841
7.773
7.773
8,209
-0.01(-0.12%)
May 22, 2012
7.955
7.955
7.782
7.782
535
-0.17(-2.17%)
May 21, 2012
7.864
7.991
7.864
7.955
792
+0.16(+2.03%)
May 18, 2012
7.796
7.796
7.796
7.796
292
-0.38(-4.61%)
May 17, 2012
8.100
8.173
8.100
8.173
5,392
+0.49(+6.39%)
May 16, 2012
7.764
7.764
7.682
7.682
1,095
-0.35(-4.41%)
May 15, 2012
8.036
8.036
8.036
8.036
434
+0.19(+2.43%)
May 14, 2012
7.864
7.864
7.845
7.845
665
-0.15(-1.82%)
May 11, 2012
7.818
8.000
7.818
7.991
6,502
-0.01(-0.07%)
May 10, 2012
7.736
8.000
7.736
7.996
4,617
+0.27(+3.48%)
May 09, 2012
7.982
7.982
7.727
7.727
546
-0.45(-5.55%)
May 08, 2012
8.000
8.182
8.000
8.182
1,061
+0.19(+2.39%)
May 07, 2012
7.982
8.000
7.982
7.991
3,080
+0.17(+2.21%)
May 04, 2012
7.818
7.818
7.818
7.818
176
+0.00(+0.00%)
May 03, 2012
7.818
7.818
7.818
7.818
990
+0.00(+0.00%)
May 02, 2012
7.773
7.818
7.773
7.818
1,048
+0.03(+0.35%)
May 01, 2012
7.509
7.791
7.500
7.791
2,640
-0.03(-0.35%)
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%)
Feb 01, 2012
6.073
6.418
6.073
6.418
4,702
+0.39(+6.38%)
Jan 31, 2012
6.000
6.298
6.000
6.033
7,266
-0.03(-0.54%)
Jan 30, 2012
5.727
6.066
5.727
6.066
4,431
+0.01(+0.14%)
Jan 27, 2012
5.661
6.058
5.661
6.058
784
+0.45(+8.11%)
Jan 26, 2012
5.884
5.992
5.603
5.603
12,210
-0.23(-3.97%)
Jan 25, 2012
5.843
5.843
5.835
5.835
605
+0.03(+0.57%)
Jan 23, 2012
5.777
5.802
5.802
5.802
10,285
+0.14(+2.48%)
Jan 20, 2012
5.628
5.661
5.620
5.661
2,904
-0.10(-1.72%)
Jan 19, 2012
5.967
5.967
5.694
5.760
20,078
+0.14(+2.50%)
Jan 18, 2012
5.612
5.769
5.537
5.620
8,489
+0.08(+1.49%)
Jan 17, 2012
5.570
5.570
5.537
5.537
1,392
+0.00(+0.00%)
Jan 13, 2012
5.537
5.537
5.537
5.537
605
-0.17(-2.90%)
Jan 11, 2012
5.702
5.702
5.702
5.702
6,292
+0.00(+0.00%)
Jan 10, 2012
5.702
5.702
5.694
5.702
2,783
-0.08(-1.43%)
Jan 09, 2012
5.802
5.802
5.785
5.785
242
+0.25(+4.48%)
Jan 06, 2012
5.793
5.793
5.512
5.537
2,589
-0.18(-3.18%)
Jan 05, 2012
5.403
5.727
5.403
5.719
859
-0.27(-4.55%)
Jan 03, 2012
5.942
5.992
5.992
5.992
1,694
+0.08(+1.40%)
Dec 30, 2011
5.967
5.967
5.438
5.909
11,912
+0.21(+3.62%)
Dec 29, 2011
5.653
5.793
5.653
5.702
5,188
+0.21(+3.92%)
Dec 28, 2011
5.590
5.661
5.471
5.488
3,509
+0.03(+0.61%)
Dec 27, 2011
5.579
5.661
5.413
5.455
6,945
-0.12(-2.22%)
Dec 23, 2011
5.636
5.653
5.454
5.579
3,872
-0.20(-3.43%)
Dec 21, 2011
5.777
5.777
5.777
5.777
254
+0.07(+1.30%)
Dec 20, 2011
5.785
5.785
5.702
5.702
242
-0.02(-0.29%)
Dec 19, 2011
5.579
5.719
5.579
5.719
1,718
-0.07(-1.14%)
Dec 15, 2011
5.785
5.785
5.785
5.785
0
-0.00(-0.00%)
Dec 14, 2011
5.785
5.785
5.785
5.785
438
+0.00(+0.00%)
Dec 13, 2011
5.975
5.975
5.620
5.785
3,146
-0.04(-0.71%)
Dec 12, 2011
5.826
5.826
5.826
5.826
121
-0.16(-2.62%)
Dec 08, 2011
5.983
5.983
5.983
5.983
121
-0.01(-0.14%)
Dec 06, 2011
5.992
5.992
5.992
5.992
605
+0.00(+0.00%)
Dec 05, 2011
5.992
5.992
5.992
5.992
121
+0.07(+1.26%)
Dec 02, 2011
5.992
5.992
5.917
5.917
605
-0.13(-2.19%)
Dec 01, 2011
6.050
6.050
6.050
6.050
363
+0.06(+0.97%)
Nov 30, 2011
5.992
5.992
5.992
5.992
1,815
+0.13(+2.26%)
Nov 28, 2011
5.992
5.859
5.859
5.859
8,954
-0.05(-0.84%)
Nov 23, 2011
5.909
5.909
5.909
5.909
121
-0.12(-2.05%)
Nov 21, 2011
5.992
6.033
6.033
6.033
242
-0.04(-0.68%)
Nov 18, 2011
6.107
6.107
6.074
6.074
484
+0.13(+2.23%)
Nov 16, 2011
5.405
5.942
5.942
5.942
1,089
-0.61(-9.31%)
Nov 10, 2011
6.554
6.552
6.552
6.552
363
+0.02(+0.35%)
Nov 04, 2011
6.529
6.529
6.529
6.529
121
+0.00(+0.00%)
Nov 03, 2011
6.537
6.537
6.446
6.529
11,495
+0.12(+1.94%)
Nov 01, 2011
6.612
6.405
6.405
6.405
968
-0.01(-0.13%)
Oct 28, 2011
6.405
6.413
6.413
6.413
7,260
+0.21(+3.47%)
Oct 27, 2011
6.207
6.207
6.198
6.198
1,089
+0.13(+2.18%)
Oct 25, 2011
6.240
6.066
6.066
6.066
1,089
+0.08(+1.38%)
Oct 24, 2011
6.248
6.248
5.826
5.983
1,210
-0.07(-1.09%)
Oct 20, 2011
6.050
6.050
6.050
6.050
0
+0.09(+1.53%)
Oct 19, 2011
5.843
6.107
5.438
5.959
3,613
+0.18(+3.15%)
Oct 18, 2011
5.752
5.826
5.702
5.777
1,815
+0.02(+0.43%)
Oct 17, 2011
5.331
5.752
5.331
5.752
242
+0.74(+14.85%)
Oct 13, 2011
5.008
5.008
5.008
5.008
0
-0.39(-7.20%)
Oct 12, 2011
5.397
5.397
5.397
5.397
121
+0.02(+0.46%)
Oct 06, 2011
5.388
5.372
5.372
5.372
2,178
-0.31(-5.39%)
Oct 04, 2011
5.678
5.678
5.678
5.678
0
+0.09(+1.64%)
Oct 03, 2011
5.653
5.653
5.562
5.586
847
-0.12(-2.04%)
Sep 30, 2011
5.620
5.702
4.752
5.702
4,420
-0.08(-1.43%)
Sep 29, 2011
5.769
5.785
5.702
5.785
4,356
+0.00(+0.00%)
Sep 27, 2011
5.628
5.785
5.785
5.785
4,356
+0.16(+2.79%)
Sep 26, 2011
5.777
5.777
5.628
5.628
880
-0.15(-2.58%)
Sep 23, 2011
5.620
5.785
5.620
5.777
4,879
+0.15(+2.61%)
Sep 22, 2011
5.620
5.636
5.620
5.630
1,598
+0.01(+0.18%)
Sep 21, 2011
5.744
5.744
5.620
5.620
1,585
-0.08(-1.45%)
Sep 20, 2011
5.769
5.769
5.702
5.702
242
+0.08(+1.47%)
Sep 16, 2011
5.636
5.620
5.620
5.620
3,025
-0.17(-2.86%)
Sep 15, 2011
5.785
5.785
5.785
5.785
121
+0.00(+0.00%)
Sep 14, 2011
5.785
5.785
5.785
5.785
121
+0.02(+0.43%)
Sep 13, 2011
5.727
5.769
5.727
5.760
605
-0.20(-3.33%)
Sep 12, 2011
5.959
5.992
5.959
5.959
726
+0.21(+3.74%)
Sep 09, 2011
5.950
5.950
5.372
5.744
8,470
-0.45(-7.33%)
Sep 06, 2011
6.198
6.198
6.198
6.198
0
-0.02(-0.27%)
Sep 02, 2011
6.215
6.215
6.215
6.215
121
-0.15(-2.34%)
Sep 01, 2011
6.405
6.405
6.364
6.364
1,694
+0.03(+0.52%)
Aug 30, 2011
6.430
6.331
6.331
6.331
847
-0.04(-0.65%)
Aug 29, 2011
6.372
6.372
6.372
6.372
121
+0.07(+1.05%)
Aug 25, 2011
6.306
6.306
6.306
6.306
363
+0.02(+0.39%)
Aug 24, 2011
6.281
6.281
6.281
6.281
121
+0.08(+1.35%)
Aug 23, 2011
6.364
6.364
6.198
6.198
4,417
-0.00(-0.01%)
Aug 22, 2011
6.488
6.488
6.091
6.198
1,234
-0.12(-1.87%)
Aug 19, 2011
6.364
6.529
6.317
6.317
5,032
-0.30(-4.46%)
Aug 18, 2011
6.628
6.628
6.198
6.612
729
+0.11(+1.65%)
Aug 17, 2011
6.653
6.653
6.504
6.504
2,178
-0.03(-0.51%)
Aug 16, 2011
6.628
7.231
6.537
6.537
26,741
-0.12(-1.74%)
Aug 15, 2011
6.595
6.653
6.066
6.653
4,472
+0.01(+0.12%)
Aug 12, 2011
6.645
6.645
6.645
6.645
121
+0.03(+0.50%)
Aug 11, 2011
6.612
6.653
6.612
6.612
2,424
+0.25(+3.90%)
Aug 10, 2011
6.529
6.612
6.364
6.364
5,887
-0.25(-3.75%)
Aug 09, 2011
6.612
6.711
6.612
6.612
2,566
+0.00(+0.00%)
Aug 08, 2011
7.083
7.083
6.612
6.612
9,619
-0.62(-8.57%)
Aug 05, 2011
7.851
7.851
6.793
7.231
41,501
-0.66(-8.38%)
Aug 04, 2011
7.975
7.975
7.851
7.893
6,897
-0.22(-2.75%)
Aug 03, 2011
8.083
8.240
7.975
8.116
9,269
-0.11(-1.31%)
Aug 02, 2011
8.215
8.281
8.017
8.223
7,946
-0.04(-0.48%)
Aug 01, 2011
8.198
8.263
8.198
8.263
605
+0.16(+2.02%)
Jul 29, 2011
8.463
8.463
8.066
8.099
10,984
-0.30(-3.54%)
Jul 28, 2011
8.083
8.554
8.033
8.397
55,937
+0.27(+3.37%)
Jul 27, 2011
8.264
8.264
8.099
8.123
2,666
+0.02(+0.30%)
Jul 26, 2011
8.099
8.099
8.099
8.099
121
+0.09(+1.14%)
Jul 25, 2011
8.215
8.215
8.008
8.008
676
-0.13(-1.62%)
Jul 22, 2011
7.934
8.256
7.859
8.140
2,081
+0.21(+2.60%)
Jul 21, 2011
7.934
7.934
7.934
7.934
133
+0.01(+0.10%)
Jul 20, 2011
7.926
7.926
7.926
7.926
363
-0.14(-1.74%)
Jul 19, 2011
7.926
8.066
7.926
8.066
484
-0.03(-0.41%)
Jul 18, 2011
8.256
8.256
7.950
8.099
5,413
-0.17(-2.00%)
Jul 15, 2011
8.236
8.264
7.810
8.264
4,979
+0.52(+6.72%)
Jul 13, 2011
8.116
7.744
7.744
7.744
1,573
+0.11(+1.41%)
Jul 12, 2011
8.347
8.347
7.636
7.636
3,567
-0.69(-8.33%)
Jul 11, 2011
8.240
8.413
8.000
8.331
2,665
-0.29(-3.36%)
Jul 08, 2011
7.438
8.678
7.231
8.620
6,776
+1.18(+15.89%)
Jul 07, 2011
7.190
7.438
7.182
7.438
4,988
+0.25(+3.45%)
Jul 06, 2011
6.975
7.231
6.744
7.190
13,037
+0.12(+1.64%)
Jul 05, 2011
7.083
7.142
7.074
7.074
681
+0.03(+0.47%)
Jul 01, 2011
7.000
7.438
7.000
7.041
2,585
+0.02(+0.24%)
Jun 30, 2011
6.496
7.025
6.496
7.025
4,958
+0.21(+3.03%)
Jun 29, 2011
6.843
6.843
6.818
6.818
242
+0.08(+1.23%)
Jun 28, 2011
6.463
6.859
6.331
6.736
24,252
+0.12(+1.88%)
Jun 27, 2011
6.661
6.769
6.612
6.612
2,190
-0.12(-1.84%)
Jun 24, 2011
6.653
6.736
6.653
6.736
389
+0.00(+0.00%)
Jun 23, 2011
6.736
6.736
6.736
6.736
363
+0.07(+0.99%)
Jun 22, 2011
6.248
6.669
6.248
6.669
1,385
-0.04(-0.62%)
Jun 21, 2011
6.529
6.711
6.322
6.711
4,343
+0.42(+6.70%)
Jun 20, 2011
6.289
6.289
6.289
6.289
121
-0.02(-0.26%)
Jun 17, 2011
6.182
6.322
6.050
6.306
2,158
-0.02(-0.26%)
Jun 16, 2011
6.405
6.446
6.306
6.322
2,347
-0.37(-5.56%)
Jun 15, 2011
6.686
6.694
6.438
6.694
1,706
+0.17(+2.66%)
Jun 14, 2011
6.570
6.570
6.488
6.521
484
+0.12(+1.81%)
Jun 13, 2011
6.215
6.450
6.215
6.405
1,839
-0.21(-3.12%)
Jun 09, 2011
6.603
6.612
6.612
6.612
1,089
+0.00(+0.00%)
Jun 08, 2011
6.612
6.694
6.240
6.612
2,064
+0.00(+0.00%)
Jun 07, 2011
6.025
6.612
6.025
6.612
1,134
+0.08(+1.26%)
Jun 06, 2011
6.529
6.612
6.529
6.529
0
+0.08(+1.28%)
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
.