Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southern First Bancs (NQ: SFST )

26.27 -0.11 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	8.505	8.505	8.264	8.467	865	+0.24(+2.92%)
Aug 26, 2008	8.227	8.227	8.227	8.227	0	-0.41(-4.78%)
Aug 25, 2008	8.918	8.918	8.422	8.640	826	-0.44(-4.88%)
Aug 22, 2008	9.083	9.083	9.083	9.083	332	+0.71(+8.43%)
Aug 20, 2008	9.143	8.377	8.377	8.377	8,784	+0.24(+2.95%)
Aug 18, 2008	8.137	8.137	8.137	8.137	0	-1.07(-11.59%)
Aug 15, 2008	9.204	9.204	9.204	9.204	266	+0.75(+8.89%)
Aug 13, 2008	9.016	8.452	8.452	8.452	11,845	-0.56(-6.25%)
Aug 12, 2008	8.633	9.016	8.633	9.016	669	+0.88(+10.76%)
Aug 11, 2008	8.264	8.264	8.140	8.140	931	-0.01(-0.15%)
Aug 08, 2008	8.152	8.152	8.152	8.152	0	+0.00(+0.00%)
Aug 07, 2008	8.264	8.264	8.114	8.152	4,313	-0.17(-1.99%)
Aug 06, 2008	8.317	8.317	8.317	8.317	419	-0.51(-5.79%)
Aug 05, 2008	8.828	8.828	8.828	8.828	0	+0.00(+0.00%)
Aug 04, 2008	8.963	9.023	8.828	8.828	1,996	-0.35(-3.77%)
Aug 01, 2008	9.745	9.745	9.174	9.174	4,795	-0.70(-7.08%)
Jul 31, 2008	9.925	9.925	9.016	9.872	399	+1.61(+19.45%)
Jul 30, 2008	8.219	8.264	8.189	8.264	1,593	+0.07(+0.82%)
Jul 29, 2008	8.197	8.993	8.197	8.197	399	+0.00(+0.00%)
Jul 28, 2008	8.264	8.355	8.197	8.197	1,308	-0.67(-7.54%)
Jul 25, 2008	8.866	8.866	8.866	8.866	0	+0.00(+0.00%)
Jul 24, 2008	8.843	8.866	8.843	8.866	407	+0.02(+0.25%)
Jul 23, 2008	8.843	8.843	8.843	8.843	0	+0.00(+0.00%)
Jul 22, 2008	8.843	8.843	8.843	8.843	0	+0.00(+0.00%)
Jul 21, 2008	8.835	8.843	8.377	8.843	2,795	-0.18(-2.00%)
Jul 18, 2008	8.993	9.023	8.993	9.023	931	+0.16(+1.78%)
Jul 17, 2008	8.290	8.866	8.290	8.866	3,095	-0.17(-1.91%)
Jul 16, 2008	7.904	9.767	7.904	9.038	4,855	+0.74(+8.97%)
Jul 15, 2008	8.618	8.640	7.739	8.295	6,045	+0.03(+0.36%)
Jul 14, 2008	7.708	8.597	7.708	8.264	3,021	+0.38(+4.76%)
Jul 11, 2008	7.889	7.889	7.889	7.889	665	+0.00(+0.00%)
Jul 10, 2008	7.919	7.919	7.889	7.889	2,568	+0.00(+0.00%)
Jul 09, 2008	7.914	7.914	7.889	7.889	867	-0.01(-0.10%)
Jul 08, 2008	7.889	7.917	7.889	7.896	692	+0.20(+2.54%)
Jul 07, 2008	7.438	7.701	7.400	7.701	1,996	+0.11(+1.49%)
Jul 04, 2008	7.581	7.588	7.581	7.588	798	+0.00(+0.00%)
Jul 03, 2008	7.581	7.588	7.581	7.588	798	+0.08(+1.00%)
Jul 02, 2008	7.971	8.219	7.400	7.513	16,658	-0.83(-9.91%)
Jul 01, 2008	8.340	8.340	8.340	8.340	1,098	-0.29(-3.39%)
Jun 30, 2008	8.302	8.633	8.129	8.633	4,329	+0.47(+5.70%)
Jun 27, 2008	8.370	8.370	8.122	8.167	8,543	+0.05(+0.56%)
Jun 26, 2008	7.461	10.33	7.438	8.122	25,714	+0.81(+11.10%)
Jun 25, 2008	7.889	7.889	7.310	7.310	6,215	-0.26(-3.47%)
Jun 24, 2008	7.724	7.814	7.566	7.573	32,878	-0.47(-5.79%)
Jun 23, 2008	8.039	8.039	8.039	8.039	133	-0.18(-2.19%)
Jun 20, 2008	7.919	8.512	7.889	8.219	17,714	-0.38(-4.37%)
Jun 19, 2008	8.077	8.640	7.889	8.595	1,477	-0.01(-0.09%)
Jun 18, 2008	8.422	8.603	8.347	8.603	931	+0.06(+0.70%)
Jun 17, 2008	8.633	8.633	8.077	8.542	6,197	-0.05(-0.52%)
Jun 16, 2008	8.482	8.588	8.264	8.588	5,526	+0.02(+0.18%)
Jun 13, 2008	8.828	8.843	8.452	8.572	5,241	-0.27(-3.06%)
Jun 12, 2008	8.866	9.151	8.640	8.843	4,167	-0.17(-1.92%)
Jun 11, 2008	9.226	9.722	8.911	9.016	3,375	-0.38(-4.05%)
Jun 10, 2008	9.264	10.29	8.362	9.397	8,033	-0.74(-7.29%)
Jun 09, 2008	9.617	10.23	9.279	10.14	2,795	+0.33(+3.37%)
Jun 06, 2008	9.617	9.805	9.279	9.805	7,316	-0.49(-4.74%)
Jun 05, 2008	10.29	10.29	10.29	10.29	133	+0.65(+6.70%)
Jun 04, 2008	9.767	10.11	9.587	9.647	2,262	-0.36(-3.60%)
Jun 03, 2008	10.14	10.14	9.692	10.01	907	-0.08(-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 Santa Clara

Find A Business

or Browse Listings

Southern First Bancs (NQ: SFST )

Historical Prices