Home > Quotes > SFST > Historical Prices

Southern First Bancshares, Inc. Historical Stock Prices

SFST 
$11.07
*  
0.04
  negative  
0.36%
Get SFST Alerts
*Delayed - data as of May 23, 2013 10:58 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SFST Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:58  11.14  11.14  11.07  11.07 500
05/22/2013 11.1 11.12 11.1 11.11 3,583
05/21/2013 11.1 11.1 11.1 11.1 00
05/20/2013 11.1 11.1 11.1 11.1 200
05/17/2013 11.02 11.24 10.99 11.24 3,817
05/16/2013 11.01 11.01 11.01 11.01 100
05/15/2013 11.17 11.17 11.1 11.1 3,873
05/14/2013 11.23 11.23 11.23 11.23 00
05/13/2013 11.13 11.23 11.13 11.23 1,000
05/10/2013 11.01 11.25 11.01 11.1842 600
05/09/2013 11.03 11.03 10.99 11 3,679
05/08/2013 11.05 11.05 11.05 11.05 00
05/07/2013 11.3 11.3 11.01 11.05 1,999
05/06/2013 11.2925 11.2925 11.2925 11.2925 500
05/03/2013 11.03 11.35 11.03 11.35 7,344
05/02/2013 11.05 11.1386 11 11.1 20,500
05/01/2013 10.81 11 10.81 10.9999 1,187
04/30/2013 10.91 10.91 10.85 10.85 320
04/29/2013 10.95 10.99 10.8 10.8 12,189
04/26/2013 10.8 10.89 10.8 10.8822 2,491
04/25/2013 10.79 10.84 10.7899 10.8 5,955
04/24/2013 10.28 10.4 10.28 10.4 2,661
04/23/2013 10.4 10.4 10.4 10.4 00
04/22/2013 10.4 10.4 10.4 10.4 400
04/19/2013 10.53 10.6 10.28 10.28 1,684
04/18/2013 10.59 10.6 10.59 10.59 500
04/17/2013 10.63 10.73 10.5799 10.62 9,822
04/16/2013 10.6 10.612 10.6 10.612 1,000
04/15/2013 10.83 10.83 10.58 10.79 3,143
04/12/2013 10.96 10.96 10.96 10.96 00
04/11/2013 10.8 10.96 10.66 10.96 2,900
04/10/2013 10.696 11 10.56 10.7 5,282
04/09/2013 10.55 10.59 10.55 10.59 200
04/08/2013 10.45 10.55 10.45 10.55 1,623
04/05/2013 10.5 10.5 10.5 10.5 438
04/04/2013 10.51 10.51 10.5 10.5 649
04/03/2013 10.75 10.75 10.5 10.5 1,030
04/02/2013 10.799 10.799 10.799 10.799 200
04/01/2013 10.55 10.752 10.38 10.752 2,800
03/28/2013 10.45 10.45 10.45 10.45 300
03/27/2013 10.75 10.775 10.39 10.39 25,300
03/26/2013 10.8 10.8 10.62 10.62 23,353
03/25/2013 10.49 10.682 10.49 10.66 5,856
03/22/2013 10.65 10.65 10.65 10.65 134
03/21/2013 11.1 11.1 10.65 10.6544 6,208
03/20/2013 11.091 11.1 10.75 10.75 4,347
03/19/2013 10.8999 10.8999 10.8999 10.8999 00
03/18/2013 10.75 10.8999 10.75 10.8999 1,218
03/15/2013 10.9 10.9 10.9 10.9 00
03/14/2013 10.8601 10.9899 10.85 10.9 12,058
03/13/2013 11.01 11.01 10.98 11 5,888
03/12/2013 11.01 11.01 10.75 10.98 1,532
03/11/2013 10.99 11.01 10.8 11 5,198
03/08/2013 10.61 10.9 10.61 10.9 8,093
03/07/2013 10.52 11.01 10.5 10.6 5,546
03/06/2013 11.04 11.25 10.5 10.5 6,780
03/05/2013 11.24 11.24 11.2256 11.2256 477
03/04/2013 11.26 11.26 11.26 11.26 759
03/01/2013 10.3 11.25 10.2 11.25 32,339
02/28/2013 10.76 10.8 10.2 10.25 13,610
02/27/2013 10.864 10.87 10.31 10.73 7,120
02/26/2013 10.2 10.749 10.2 10.29 2,100
02/25/2013 10.04 10.04 10.04 10.04 300
02/22/2013 10.2 10.2 10.2 10.2 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.