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 +0.71 (+2.69%)

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 (%)
Aug 30, 2011	6.430	6.331	6.331	6.331	847	-0.04(-0.65%)
Aug 29, 2011	6.372	6.372	6.372	6.372	121	+0.07(+1.05%)
Aug 25, 2011	6.306	6.306	6.306	6.306	363	+0.02(+0.39%)
Aug 24, 2011	6.281	6.281	6.281	6.281	121	+0.08(+1.35%)
Aug 23, 2011	6.364	6.364	6.198	6.198	4,417	-0.00(-0.01%)
Aug 22, 2011	6.488	6.488	6.091	6.198	1,234	-0.12(-1.87%)
Aug 19, 2011	6.364	6.529	6.317	6.317	5,032	-0.30(-4.46%)
Aug 18, 2011	6.628	6.628	6.198	6.612	729	+0.11(+1.65%)
Aug 17, 2011	6.653	6.653	6.504	6.504	2,178	-0.03(-0.51%)
Aug 16, 2011	6.628	7.231	6.537	6.537	26,741	-0.12(-1.74%)
Aug 15, 2011	6.595	6.653	6.066	6.653	4,472	+0.01(+0.12%)
Aug 12, 2011	6.645	6.645	6.645	6.645	121	+0.03(+0.50%)
Aug 11, 2011	6.612	6.653	6.612	6.612	2,424	+0.25(+3.90%)
Aug 10, 2011	6.529	6.612	6.364	6.364	5,887	-0.25(-3.75%)
Aug 09, 2011	6.612	6.711	6.612	6.612	2,566	+0.00(+0.00%)
Aug 08, 2011	7.083	7.083	6.612	6.612	9,619	-0.62(-8.57%)
Aug 05, 2011	7.851	7.851	6.793	7.231	41,501	-0.66(-8.38%)
Aug 04, 2011	7.975	7.975	7.851	7.893	6,897	-0.22(-2.75%)
Aug 03, 2011	8.083	8.240	7.975	8.116	9,269	-0.11(-1.31%)
Aug 02, 2011	8.215	8.281	8.017	8.223	7,946	-0.04(-0.48%)
Aug 01, 2011	8.198	8.263	8.198	8.263	605	+0.16(+2.02%)
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%)

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