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
)
27.40
-0.07 (-0.25%)
Streaming Delayed Price
Updated: 11:13 AM 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 (%)
Jul 30, 2012
7.345
7.327
7.327
7.327
1,210
-0.26(-3.47%)
Jul 27, 2012
7.536
7.591
7.382
7.591
19,901
+0.05(+0.60%)
Jul 26, 2012
7.318
7.545
7.318
7.545
3,322
+0.23(+3.11%)
Jul 25, 2012
7.364
7.364
7.273
7.318
5,079
-0.39(-5.01%)
Jul 24, 2012
7.627
7.705
7.627
7.705
2,420
+0.10(+1.25%)
Jul 23, 2012
7.609
7.609
7.609
7.609
330
-0.03(-0.36%)
Jul 20, 2012
7.636
7.636
7.636
7.636
1,082
+0.32(+4.35%)
Jul 19, 2012
7.509
7.509
7.318
7.318
2,274
-0.39(-5.01%)
Jul 18, 2012
7.909
7.909
7.705
7.705
1,210
+0.11(+1.50%)
Jul 16, 2012
7.591
7.591
7.591
7.591
330
+0.05(+0.72%)
Jul 13, 2012
7.536
7.536
7.536
7.536
110
+0.13(+1.72%)
Jul 11, 2012
7.391
7.409
7.409
7.409
660
+0.06(+0.87%)
Jul 10, 2012
7.328
7.355
7.328
7.345
695
-0.31(-4.04%)
Jul 09, 2012
7.655
7.655
7.655
7.655
110
-0.06(-0.82%)
Jul 06, 2012
7.718
7.718
7.709
7.718
525
-0.05(-0.59%)
Jul 05, 2012
7.764
7.764
7.764
7.764
220
+0.04(+0.47%)
Jun 29, 2012
7.455
7.727
7.382
7.727
330
+0.45(+6.25%)
Jun 28, 2012
7.309
7.309
7.273
7.273
330
-0.19(-2.56%)
Jun 27, 2012
7.427
7.636
7.427
7.464
330
+0.08(+1.11%)
Jun 26, 2012
7.318
7.409
7.273
7.382
2,861
+0.11(+1.50%)
Jun 25, 2012
7.373
7.373
7.273
7.273
2,428
-0.09(-1.23%)
Jun 22, 2012
7.355
7.773
7.309
7.364
2,622
+0.09(+1.25%)
Jun 21, 2012
7.318
7.318
7.273
7.273
1,092
+0.00(+0.00%)
Jun 19, 2012
7.273
7.273
7.273
7.273
2,530
+0.00(+0.00%)
Jun 18, 2012
7.300
7.300
7.273
7.273
1,574
+0.00(+0.00%)
Jun 12, 2012
7.273
7.273
7.273
7.273
1,210
+0.00(+0.00%)
Jun 11, 2012
7.409
7.409
7.273
7.273
220
-0.13(-1.72%)
Jun 08, 2012
7.400
7.400
7.400
7.400
242
+0.13(+1.75%)
Jun 07, 2012
7.273
7.273
7.273
7.273
110
+0.00(+0.00%)
Jun 05, 2012
7.273
7.273
7.273
7.273
4,290
+0.07(+0.95%)
Jun 04, 2012
7.718
7.718
7.091
7.205
4,538
-0.56(-7.20%)
Jun 01, 2012
7.764
7.764
7.764
7.764
514
-0.01(-0.12%)
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%)
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
.