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 (%)
Jul 29, 2011 8.463 8.463 8.066 8.099 10,984 -0.30(-3.54%)
Jul 28, 2011 8.083 8.554 8.033 8.397 55,937 +0.27(+3.37%)
Jul 27, 2011 8.264 8.264 8.099 8.123 2,666 +0.02(+0.30%)
Jul 26, 2011 8.099 8.099 8.099 8.099 121 +0.09(+1.14%)
Jul 25, 2011 8.215 8.215 8.008 8.008 676 -0.13(-1.62%)
Jul 22, 2011 7.934 8.256 7.859 8.140 2,081 +0.21(+2.60%)
Jul 21, 2011 7.934 7.934 7.934 7.934 133 +0.01(+0.10%)
Jul 20, 2011 7.926 7.926 7.926 7.926 363 -0.14(-1.74%)
Jul 19, 2011 7.926 8.066 7.926 8.066 484 -0.03(-0.41%)
Jul 18, 2011 8.256 8.256 7.950 8.099 5,413 -0.17(-2.00%)
Jul 15, 2011 8.236 8.264 7.810 8.264 4,979 +0.52(+6.72%)
Jul 13, 2011 8.116 7.744 7.744 7.744 1,573 +0.11(+1.41%)
Jul 12, 2011 8.347 8.347 7.636 7.636 3,567 -0.69(-8.33%)
Jul 11, 2011 8.240 8.413 8.000 8.331 2,665 -0.29(-3.36%)
Jul 08, 2011 7.438 8.678 7.231 8.620 6,776 +1.18(+15.89%)
Jul 07, 2011 7.190 7.438 7.182 7.438 4,988 +0.25(+3.45%)
Jul 06, 2011 6.975 7.231 6.744 7.190 13,037 +0.12(+1.64%)
Jul 05, 2011 7.083 7.142 7.074 7.074 681 +0.03(+0.47%)
Jul 01, 2011 7.000 7.438 7.000 7.041 2,585 +0.02(+0.24%)
Jun 30, 2011 6.496 7.025 6.496 7.025 4,958 +0.21(+3.03%)
Jun 29, 2011 6.843 6.843 6.818 6.818 242 +0.08(+1.23%)
Jun 28, 2011 6.463 6.859 6.331 6.736 24,252 +0.12(+1.88%)
Jun 27, 2011 6.661 6.769 6.612 6.612 2,190 -0.12(-1.84%)
Jun 24, 2011 6.653 6.736 6.653 6.736 389 +0.00(+0.00%)
Jun 23, 2011 6.736 6.736 6.736 6.736 363 +0.07(+0.99%)
Jun 22, 2011 6.248 6.669 6.248 6.669 1,385 -0.04(-0.62%)
Jun 21, 2011 6.529 6.711 6.322 6.711 4,343 +0.42(+6.70%)
Jun 20, 2011 6.289 6.289 6.289 6.289 121 -0.02(-0.26%)
Jun 17, 2011 6.182 6.322 6.050 6.306 2,158 -0.02(-0.26%)
Jun 16, 2011 6.405 6.446 6.306 6.322 2,347 -0.37(-5.56%)
Jun 15, 2011 6.686 6.694 6.438 6.694 1,706 +0.17(+2.66%)
Jun 14, 2011 6.570 6.570 6.488 6.521 484 +0.12(+1.81%)
Jun 13, 2011 6.215 6.450 6.215 6.405 1,839 -0.21(-3.12%)
Jun 09, 2011 6.603 6.612 6.612 6.612 1,089 +0.00(+0.00%)
Jun 08, 2011 6.612 6.694 6.240 6.612 2,064 +0.00(+0.00%)
Jun 07, 2011 6.025 6.612 6.025 6.612 1,134 +0.08(+1.26%)
Jun 06, 2011 6.529 6.612 6.529 6.529 0 +0.08(+1.28%)
Jun 03, 2011 6.612 6.628 6.446 6.446 3,240 -0.17(-2.50%)
May 23, 2011 6.612 6.612 6.612 6.612 484 -0.12(-1.84%)
May 18, 2011 6.736 6.736 6.736 6.736 0 +0.04(+0.62%)
May 17, 2011 6.694 6.694 6.694 6.694 726 +0.00(+0.00%)
May 16, 2011 6.446 6.694 6.446 6.694 3,533 +0.17(+2.53%)
May 12, 2011 6.529 6.529 6.529 6.529 0 +0.24(+3.81%)
May 11, 2011 6.306 6.306 6.289 6.289 242 -0.14(-2.18%)
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.