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
)
29.20
+0.18 (+0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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%)
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
.