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 +0.71 (+2.69%)
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 (%)
Mar 31, 2011 6.603 6.603 6.603 6.603 121 +0.02(+0.25%)
Mar 30, 2011 6.669 6.669 6.488 6.587 2,980 +0.06(+0.89%)
Mar 29, 2011 6.744 6.744 6.529 6.529 968 +0.08(+1.28%)
Mar 28, 2011 6.446 6.446 6.364 6.446 3,326 -0.12(-1.89%)
Mar 25, 2011 6.686 6.686 6.488 6.570 4,539 -0.20(-2.93%)
Mar 24, 2011 6.769 6.769 6.769 6.769 242 +0.31(+4.73%)
Mar 23, 2011 6.504 6.603 6.463 6.463 1,715 -0.07(-1.01%)
Mar 22, 2011 6.529 6.529 6.529 6.529 219 +0.02(+0.28%)
Mar 21, 2011 6.511 6.777 6.511 6.511 508 -0.25(-3.76%)
Mar 18, 2011 6.612 6.765 6.612 6.765 802 +0.19(+2.96%)
Mar 17, 2011 6.612 6.645 6.570 6.570 1,089 +0.00(+0.00%)
Mar 16, 2011 6.645 6.645 6.570 6.570 1,452 -0.21(-3.05%)
Mar 15, 2011 6.570 6.777 6.570 6.777 968 +0.01(+0.12%)
Mar 14, 2011 6.380 6.769 6.380 6.769 1,863 -0.04(-0.56%)
Mar 11, 2011 6.066 6.807 6.066 6.807 1,789 +0.09(+1.30%)
Mar 10, 2011 6.868 6.868 6.628 6.719 5,212 -0.26(-3.67%)
Mar 08, 2011 6.975 6.975 6.975 6.975 0 -0.08(-1.17%)
Mar 04, 2011 7.058 7.058 7.058 7.058 0 +0.03(+0.47%)
Mar 03, 2011 7.074 7.107 7.017 7.025 3,872 +0.17(+2.41%)
Mar 02, 2011 6.884 6.884 6.859 6.859 1,331 -0.24(-3.38%)
Feb 28, 2011 6.826 7.099 7.099 7.099 4,961 +0.07(+1.06%)
Feb 24, 2011 6.975 7.025 7.025 7.025 3,146 +0.00(+0.00%)
Feb 23, 2011 7.025 7.025 7.025 7.025 301 +0.02(+0.24%)
Feb 22, 2011 6.926 7.008 6.926 7.008 2,111 +0.15(+2.17%)
Feb 18, 2011 6.859 6.859 6.859 6.859 361 -0.04(-0.60%)
Feb 17, 2011 7.025 7.223 6.777 6.901 6,218 -0.22(-3.13%)
Feb 16, 2011 6.612 7.149 6.612 7.124 3,832 +0.42(+6.29%)
Feb 15, 2011 7.132 7.132 6.529 6.702 1,894 +0.01(+0.12%)
Feb 14, 2011 6.694 6.694 6.694 6.694 968 -0.60(-8.16%)
Feb 11, 2011 6.760 7.289 6.760 7.289 8,657 +0.47(+6.91%)
Feb 10, 2011 6.818 6.818 6.818 6.818 181 +0.00(+0.00%)
Feb 09, 2011 6.851 6.859 6.628 6.818 1,149 -0.05(-0.72%)
Feb 08, 2011 6.818 6.868 6.818 6.868 3,823 +0.09(+1.34%)
Feb 07, 2011 6.612 6.818 6.612 6.777 6,413 +0.17(+2.50%)
Feb 03, 2011 6.636 6.612 6.612 6.612 7,502 +0.00(+0.00%)
Feb 01, 2011 6.661 6.612 6.612 6.612 968 +0.00(+0.00%)
Jan 31, 2011 6.653 7.116 6.612 6.612 3,484 -0.04(-0.62%)
Jan 28, 2011 6.653 6.653 6.653 6.653 350 -0.29(-4.17%)
Jan 26, 2011 5.901 6.942 6.942 6.942 5,808 +0.71(+11.31%)
Jan 25, 2011 6.236 6.237 6.236 6.237 2,221 +0.00(+0.01%)
Jan 24, 2011 6.161 6.236 6.161 6.236 5,937 +0.09(+1.40%)
Jan 21, 2011 6.086 6.150 6.086 6.150 3,713 +0.18(+2.96%)
Jan 20, 2011 6.011 6.011 5.973 5.973 6,655 -0.11(-1.85%)
Jan 19, 2011 6.011 6.086 6.010 6.086 3,842 +0.12(+2.02%)
Jan 18, 2011 5.785 5.973 5.785 5.965 11,766 +0.32(+5.73%)
Jan 11, 2011 5.642 5.642 5.642 5.642 0 +0.01(+0.13%)
Jan 07, 2011 5.635 5.635 5.635 5.635 665 -0.14(-2.47%)
Jan 05, 2011 5.763 5.778 5.778 5.778 1,730 -0.05(-0.90%)
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.