Southern First Bancshares, Inc. Historical Data - SFST

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  1.00 2.7% 38.00 38.34 37.15 37.15 37.00 15:59:55
more quote information »

SFST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week37.7438.3436.45537.648628k0.260.69%
1 Month37.5539.4336.45538.129720k0.451.20%
3 Months36.9739.4334.2737.111616k1.032.79%
6 Months35.8339.4331.5136.445518k2.176.06%
1 Year43.7544.7527.330136.940515k-5.75-13.14%
3 Years2748.7524.5337.675614k1140.74%
5 Years14.049948.7513.7533.355911k23.9501170.46%

SFST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201937.00-0.42-1.12%36.45537.9210,631
Jul 19 201937.42-0.58-1.53%37.3438.099,572
Jul 18 201938.00+0.30+0.80%37.674938.12829,520
Jul 17 201937.70-0.03-0.08%37.4638.0098,299
Jul 16 201937.73-0.24-0.63%36.873537.7411,422
Jul 15 201937.97+0.06+0.16%37.5038.055,849
Jul 12 201937.91+0.07+0.18%37.43338.137525,551
Jul 11 201937.84-0.14-0.37%37.7438.3017,321
Jul 10 201937.98-0.09-0.24%37.0538.227,080
Jul 09 201938.07-0.16-0.42%38.0038.508,363
Jul 08 201938.23-0.54-1.39%37.600138.747,928
Jul 05 201938.77+0.50+1.31%37.959239.038,757
Jul 03 201938.27+0.04+0.10%38.2338.351,999
Jul 02 201938.23-0.57-1.47%37.8338.854,767
Jul 01 201938.80+0.30+0.78%38.5539.4323,186
Jun 28 201938.500.000.00%38.5038.500
Jun 27 201938.50+0.90+2.39%37.2338.5020,768
Jun 26 201937.60+0.15+0.40%37.4337.6619,276
Jun 25 201937.450.000.00%37.4437.88522,084
Jun 24 201937.45-0.12-0.32%37.4037.711917,343
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.