Southern First Bancshares Historical Data - SFST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern First Bancshares Inc SFST NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.12 0.29% 42.00 41.48 41.9899 41.84 41.88 16:30:00
more quote information »

SFST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.9942.1539.263941.6316,7970.010.02%
1 Month41.3442.22638.415940.6420,2740.661.6%
3 Months43.1844.5738.415941.8314,889-1.18-2.73%
6 Months37.9744.5735.9040.9814,8414.0310.61%
1 Year38.3044.5731.5138.7515,7963.709.66%
3 Years33.3048.7527.330138.9614,7588.7026.13%
5 Years16.7748.7516.0035.0012,42425.23150.45%

SFST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 41.87 -0.13 -0.31% 41.84 41.9899 41.48 32,049
Feb 20 2020 42.00 0.50 1.2% 41.40 42.00 41.40 21,925
Feb 19 2020 41.50 0.27 0.64% 41.60 41.60 39.2639 13,608
Feb 18 2020 41.235 -0.62 -1.47% 41.90 42.10 40.23 21,639
Feb 14 2020 41.85 -0.03 -0.07% 41.99 42.15 41.70 10,014
Feb 13 2020 41.88 0.33 0.79% 41.52 41.98 41.50 15,843
Feb 12 2020 41.55 0.53 1.29% 41.31 41.75 41.31 18,331
Feb 11 2020 41.02 0.52 1.28% 40.84 41.215 40.7439 13,300
Feb 10 2020 40.50 0.01 0.02% 40.57 40.65 40.45 9,585
Feb 07 2020 40.49 0.13 0.32% 40.30 40.78 40.11 19,164
Feb 06 2020 40.36 -0.03 -0.07% 40.30 40.56 40.1684 16,504
Feb 05 2020 40.39 0.05 0.12% 40.34 40.68 40.04 35,708
Feb 04 2020 40.34 0.70 1.77% 39.68 40.785 39.68 45,135
Feb 03 2020 39.64 0.59 1.51% 39.20 40.025 39.20 20,193
Jan 31 2020 39.05 -1.20 -2.98% 39.84 40.24 38.4159 27,838
Jan 30 2020 40.25 0.45 1.13% 39.65 40.49 39.00 13,226
Jan 29 2020 39.80 -0.79 -1.95% 40.65 40.65 39.62 15,645
Jan 28 2020 40.59 -0.52 -1.26% 41.32 41.32 40.04 22,249
Jan 27 2020 41.11 0.43 1.06% 40.22 41.50 40.22 15,310
Jan 24 2020 40.68 -1.09 -2.61% 41.34 42.226 40.3364 29,991
Jan 23 2020 41.77 -0.91 -2.13% 42.56 42.56 41.64 21,197
See More Historical Prices »


Your Recent History
NASDAQ
SFST
Southern F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.