Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southern First Bancs (NQ: SFST )

27.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	7.693	7.701	7.656	7.701	2,409	+0.00(+0.00%)
Oct 31, 2008	7.686	7.701	7.137	7.701	1,812	+0.46(+6.39%)
Oct 30, 2008	7.238	7.238	7.238	7.238	133	+0.10(+1.41%)
Oct 29, 2008	7.137	7.137	7.137	7.137	149	-0.84(-10.55%)
Oct 28, 2008	7.145	7.979	7.137	7.979	2,854	+0.43(+5.67%)
Oct 27, 2008	7.513	7.626	7.348	7.551	1,464	+0.04(+0.50%)
Oct 24, 2008	7.513	7.513	7.513	7.513	1,730	-0.75(-9.09%)
Oct 23, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 22, 2008	8.264	8.264	8.264	8.264	133	+0.00(+0.00%)
Oct 21, 2008	7.964	8.264	7.889	8.264	3,327	+0.47(+5.97%)
Oct 20, 2008	7.799	7.799	7.799	7.799	0	+0.00(+0.00%)
Oct 17, 2008	7.919	7.919	7.776	7.799	1,464	-0.47(-5.64%)
Oct 15, 2008	8.264	8.264	8.264	8.264	0	+0.00(+0.00%)
Oct 14, 2008	7.799	8.783	7.761	8.264	3,593	+0.81(+10.84%)
Oct 13, 2008	7.415	7.468	7.415	7.456	3,061	-0.77(-9.37%)
Oct 10, 2008	7.310	8.640	6.198	8.227	6,698	+1.77(+27.33%)
Oct 09, 2008	6.582	6.582	6.461	6.461	2,595	-0.68(-9.47%)
Oct 08, 2008	7.213	7.213	7.137	7.137	698	+0.00(+0.00%)
Oct 07, 2008	6.769	7.137	6.649	7.137	4,329	+0.37(+5.44%)
Oct 06, 2008	6.762	7.310	6.582	6.769	3,013	-0.76(-10.08%)
Oct 03, 2008	8.264	8.282	7.528	7.528	10,399	-0.55(-6.79%)
Oct 01, 2008	8.107	8.077	8.077	8.077	532	-0.49(-5.70%)
Sep 30, 2008	8.978	9.166	7.919	8.565	1,469	-0.68(-7.32%)
Sep 29, 2008	7.889	9.241	7.513	9.241	7,076	+1.20(+14.95%)
Sep 26, 2008	7.926	8.039	7.926	8.039	2,302	-0.29(-3.43%)
Sep 25, 2008	8.325	8.325	8.325	8.325	1,317	-0.24(-2.81%)
Sep 24, 2008	8.264	8.640	8.264	8.565	4,367	+0.30(+3.64%)
Sep 23, 2008	8.264	8.264	8.264	8.264	1,888	-0.38(-4.35%)
Sep 22, 2008	8.077	8.640	8.039	8.640	2,941	+0.00(+0.00%)
Sep 19, 2008	8.640	8.640	8.640	8.640	3,993	+0.75(+9.52%)
Sep 18, 2008	7.889	7.889	7.889	7.889	532	-0.19(-2.32%)
Sep 17, 2008	8.077	8.077	8.077	8.077	2,555	-0.19(-2.27%)
Sep 15, 2008	8.302	8.264	8.264	8.264	5,989	+0.00(+0.00%)
Sep 11, 2008	8.264	8.264	8.264	8.264	2,262	-0.01(-0.09%)
Sep 08, 2008	8.452	8.272	8.272	8.272	798	+0.01(+0.09%)
Sep 05, 2008	8.264	8.272	8.264	8.265	3,008	+0.00(+0.00%)
Sep 04, 2008	8.257	8.264	8.077	8.264	1,701	+0.07(+0.82%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Southern First Bancs (NQ: SFST )

Historical Prices