Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

27.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.658 4.658 4.230 4.508 12,171 -0.31(-6.45%)
Jan 26, 2009 5.409 4.819 4.819 4.819 2,528 -0.07(-1.47%)
Jan 23, 2009 4.891 4.891 4.891 4.891 133 +0.01(+0.15%)
Jan 22, 2009 4.823 5.101 4.823 4.884 13,842 +0.11(+2.36%)
Jan 21, 2009 5.079 5.079 4.771 4.771 7,701 -0.32(-6.20%)
Jan 20, 2009 5.116 5.116 5.086 5.086 266 -0.68(-11.83%)
Jan 16, 2009 5.086 5.853 5.086 5.769 1,331 +0.19(+3.34%)
Jan 15, 2009 5.627 5.627 5.086 5.582 459 +0.39(+7.53%)
Jan 14, 2009 5.530 5.530 5.192 5.192 1,197 -0.45(-7.99%)
Jan 13, 2009 5.830 5.841 5.635 5.642 15,080 -0.18(-3.10%)
Jan 09, 2009 5.823 5.823 5.823 5.823 0 -0.00(-0.00%)
Jan 08, 2009 5.943 5.943 5.823 5.823 1,796 -0.11(-1.90%)
Jan 07, 2009 6.033 6.033 5.823 5.935 11,031 -0.21(-3.42%)
Jan 06, 2009 7.318 7.318 6.146 6.146 2,662 +0.25(+4.20%)
Jan 05, 2009 5.830 5.898 5.830 5.898 1,784 -0.15(-2.48%)
Jan 02, 2009 6.048 6.048 6.048 6.048 133 -0.86(-12.50%)
Dec 31, 2008 6.762 6.927 6.281 6.912 6,540 +0.15(+2.22%)
Dec 30, 2008 7.588 7.588 6.270 6.762 12,805 -0.75(-10.00%)
Dec 29, 2008 7.513 7.513 7.513 7.513 1,530 +0.00(+0.00%)
Dec 26, 2008 7.513 7.513 6.875 7.513 16,371 +0.52(+7.41%)
Dec 24, 2008 6.754 9.609 6.236 6.995 70,222 +0.83(+13.54%)
Dec 23, 2008 6.762 6.784 6.161 6.161 4,880 -0.10(-1.56%)
Dec 22, 2008 6.258 6.258 6.258 6.258 133 -0.35(-5.34%)
Dec 18, 2008 6.619 6.612 6.612 6.612 4,392 +0.04(+0.57%)
Dec 17, 2008 6.574 6.574 6.349 6.574 1,331 -0.20(-2.89%)
Dec 16, 2008 6.762 6.818 6.762 6.769 732 +0.20(+2.97%)
Dec 11, 2008 6.574 6.574 6.574 6.574 133 +0.00(+0.01%)
Dec 09, 2008 6.762 6.573 6.573 6.573 1,996 -0.19(-2.79%)
Dec 08, 2008 7.025 7.025 6.762 6.762 399 -0.58(-7.88%)
Dec 05, 2008 6.236 7.340 6.198 7.340 1,064 +0.41(+5.98%)
Dec 04, 2008 6.011 8.264 6.011 6.926 3,559 +0.92(+15.24%)
Dec 03, 2008 6.386 6.491 6.011 6.011 8,497 -0.42(-6.56%)
Dec 02, 2008 6.409 6.433 6.386 6.433 6,390 +0.01(+0.14%)
Dec 01, 2008 6.400 6.424 6.386 6.424 2,063 +0.11(+1.79%)
Nov 28, 2008 6.289 6.311 6.289 6.311 532 +0.00(+0.00%)
Nov 26, 2008 6.311 6.311 6.311 6.311 2,528 +0.08(+1.20%)
Nov 25, 2008 6.236 6.236 6.236 6.236 133 -0.16(-2.47%)
Nov 24, 2008 6.394 6.394 6.273 6.394 952 -0.58(-8.30%)
Nov 21, 2008 6.041 6.972 5.898 6.972 1,730 +0.21(+3.11%)
Nov 20, 2008 6.582 6.762 6.574 6.762 798 +0.19(+2.86%)
Nov 19, 2008 6.582 6.582 6.574 6.574 1,169 -0.03(-0.46%)
Nov 18, 2008 6.754 6.762 6.499 6.604 7,919 +0.19(+2.93%)
Nov 17, 2008 6.412 6.416 6.412 6.416 465 -0.30(-4.47%)
Nov 14, 2008 6.386 6.717 6.386 6.717 3,473 +0.42(+6.68%)
Nov 13, 2008 6.950 6.950 6.296 6.296 1,410 -0.65(-9.41%)
Nov 12, 2008 7.137 7.137 6.912 6.950 15,972 -0.19(-2.63%)
Nov 10, 2008 7.137 7.138 7.138 7.138 665 +0.00(+0.00%)
Nov 07, 2008 7.145 7.194 7.137 7.138 2,675 +0.00(+0.00%)
Nov 06, 2008 7.145 7.145 7.137 7.137 399 +0.00(+0.00%)
Nov 05, 2008 7.701 7.701 7.137 7.137 1,730 -0.38(-5.00%)
Nov 04, 2008 7.513 7.513 7.513 7.513 332 -0.19(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.