Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.84 | 3.02% | 28.65 | 28.58 | 29.82 | 29.63 | 27.81 | 13:04:48 |
SFST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.70 | 30.70 | 26.85 | 27.88 | 39,397 | -2.05 | -6.68% |
| 1 Month | 27.15 | 31.91 | 23.50 | 27.24 | 30,117 | 1.50 | 5.52% |
| 3 Months | 30.35 | 34.71 | 20.85 | 26.61 | 31,545 | -1.70 | -5.6% |
| 6 Months | 42.69 | 44.57 | 20.85 | 32.18 | 25,638 | -14.04 | -32.89% |
| 1 Year | 36.79 | 44.57 | 20.85 | 34.82 | 20,383 | -8.14 | -22.13% |
| 3 Years | 35.20 | 48.75 | 20.85 | 37.45 | 16,401 | -6.55 | -18.61% |
| 5 Years | 17.60 | 48.75 | 17.25 | 34.46 | 14,036 | 11.05 | 62.78% |
SFST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2020 | 27.81 | -0.17 | -0.61% | 27.63 | 28.16 | 26.85 | 102,663 |
| Jun 03 2020 | 27.98 | 0.75 | 2.75% | 27.91 | 28.69 | 27.54 | 31,000 |
| Jun 02 2020 | 27.23 | -0.62 | -2.23% | 28.25 | 28.60 | 27.23 | 24,133 |
| Jun 01 2020 | 27.85 | -1.16 | -4.0% | 29.26 | 29.26 | 27.85 | 21,205 |
| May 29 2020 | 29.01 | -1.94 | -6.27% | 30.70 | 30.70 | 28.62 | 17,986 |
| May 28 2020 | 30.95 | -0.08 | -0.26% | 31.64 | 31.91 | 30.95 | 27,106 |
| May 27 2020 | 31.03 | 2.57 | 9.03% | 29.29 | 31.60 | 28.89 | 24,843 |
| May 26 2020 | 28.46 | 2.00 | 7.56% | 27.46 | 29.00 | 27.46 | 20,393 |
| May 22 2020 | 26.46 | -0.10 | -0.38% | 26.91 | 26.91 | 25.38 | 12,528 |
| May 21 2020 | 26.56 | 0.19 | 0.72% | 26.54 | 27.045 | 26.32 | 9,391 |
| May 20 2020 | 26.37 | 1.27 | 5.06% | 25.78 | 27.805 | 25.78 | 22,495 |
| May 19 2020 | 25.10 | -1.50 | -5.64% | 26.30 | 27.3359 | 24.89 | 21,720 |
| May 18 2020 | 26.60 | 1.66 | 6.66% | 25.25 | 26.70 | 24.9282 | 70,709 |
| May 15 2020 | 24.94 | 0.62 | 2.55% | 24.17 | 25.25 | 23.50 | 36,494 |
| May 14 2020 | 24.32 | -0.57 | -2.29% | 24.32 | 24.90 | 23.60 | 27,042 |
| May 13 2020 | 24.89 | -1.11 | -4.27% | 25.82 | 27.1626 | 23.91 | 19,601 |
| May 12 2020 | 26.00 | -0.67 | -2.51% | 26.80 | 26.80 | 25.91 | 21,006 |
| May 11 2020 | 26.67 | -1.68 | -5.93% | 27.71 | 28.01 | 26.43 | 31,126 |
| May 08 2020 | 28.35 | 2.12 | 8.08% | 27.15 | 28.89 | 26.85 | 30,776 |
| May 07 2020 | 26.23 | 0.04 | 0.15% | 26.81 | 27.52 | 26.06 | 23,711 |
| May 06 2020 | 26.19 | -1.07 | -3.91% | 27.17 | 27.50 | 26.19 | 15,421 |
| May 05 2020 | 27.255 | -1.79 | -6.15% | 29.99 | 30.1925 | 26.85 | 17,702 |
