Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 42.66 | 0.00 | 0.00 | 0.00 | 42.66 | 19:00:00 |
SFST Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 42.30 | 43.3406 | 40.9313 | 43.00 | 15,041 | 0.36 | 0.85% |
| 1 Month | 38.85 | 43.3406 | 38.85 | 41.39 | 17,407 | 3.81 | 9.81% |
| 3 Months | 37.74 | 43.3406 | 35.90 | 40.08 | 15,244 | 4.92 | 13.04% |
| 6 Months | 36.44 | 43.3406 | 34.27 | 38.73 | 15,974 | 6.22 | 17.07% |
| 1 Year | 36.81 | 43.3406 | 27.3301 | 37.03 | 16,032 | 5.85 | 15.89% |
| 3 Years | 31.80 | 48.75 | 27.3301 | 38.36 | 14,520 | 10.86 | 34.15% |
| 5 Years | 15.39 | 48.75 | 15.35 | 34.25 | 11,941 | 27.27 | 177.19% |
SFST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14 2019 | 42.66 | -0.23 | -0.54% | 42.92 | 43.1834 | 41.65 | 6,337 |
| Nov 13 2019 | 42.89 | -0.45 | -1.04% | 43.12 | 43.3406 | 42.77 | 7,144 |
| Nov 12 2019 | 43.34 | 0.80 | 1.88% | 42.57 | 43.34 | 42.52 | 45,733 |
| Nov 11 2019 | 42.54 | -0.25 | -0.58% | 42.40 | 42.79 | 42.38 | 5,499 |
| Nov 08 2019 | 42.79 | 0.31 | 0.73% | 42.30 | 42.8999 | 40.9313 | 10,494 |
| Nov 07 2019 | 42.48 | 0.85 | 2.04% | 41.93 | 42.796 | 41.78 | 22,689 |
| Nov 06 2019 | 41.63 | -0.22 | -0.53% | 41.92 | 41.95 | 41.60 | 5,549 |
| Nov 05 2019 | 41.85 | 0.55 | 1.33% | 41.77 | 41.85 | 40.7249 | 21,411 |
| Nov 04 2019 | 41.30 | 0.01 | 0.02% | 41.56 | 41.56 | 41.20 | 18,343 |
| Nov 01 2019 | 41.29 | 0.98 | 2.43% | 40.60 | 41.30 | 40.60 | 15,556 |
| Oct 31 2019 | 40.31 | -0.48 | -1.18% | 40.88 | 41.07 | 40.31 | 8,789 |
| Oct 30 2019 | 40.79 | 0.29 | 0.72% | 40.50 | 41.15 | 40.105 | 18,600 |
| Oct 29 2019 | 40.50 | 0.49 | 1.22% | 40.22 | 40.78 | 40.22 | 37,361 |
| Oct 28 2019 | 40.01 | -0.39 | -0.97% | 40.70 | 41.00 | 39.92 | 27,360 |
| Oct 25 2019 | 40.40 | -0.90 | -2.18% | 41.30 | 41.30 | 40.28 | 13,321 |
| Oct 24 2019 | 41.30 | 0.47 | 1.15% | 41.17 | 41.47 | 40.6482 | 13,705 |
| Oct 23 2019 | 40.83 | -0.19 | -0.46% | 41.31 | 41.41 | 40.55 | 8,075 |
| Oct 22 2019 | 41.02 | 0.27 | 0.66% | 40.80 | 41.75 | 40.80 | 35,154 |
| Oct 21 2019 | 40.75 | 1.30 | 3.3% | 39.48 | 40.75 | 39.48 | 15,894 |
| Oct 18 2019 | 39.45 | 0.31 | 0.79% | 38.85 | 39.605 | 38.85 | 11,118 |
| Oct 17 2019 | 39.14 | 0.07 | 0.18% | 39.21 | 39.3174 | 39.09 | 9,829 |
| Oct 16 2019 | 39.07 | -0.17 | -0.43% | 39.23 | 39.81 | 39.05 | 5,612 |
| Oct 15 2019 | 39.24 | 0.05 | 0.13% | 39.16 | 39.6126 | 38.98 | 8,942 |
