Dati storici Southern First Bancshares - SFST

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,62	29,925	26,3541	28,28	15.299	0,56	2,10%
1 Mese	31,87	31,87	26,02	28,09	13.742	-4,69	-14,72%
3 Mesi	36,43	36,43	26,02	31,47	18.293	-9,25	-25,39%
6 Mesi	26,47	39,36	25,91	33,22	19.646	0,71	2,68%
1 Anno	26,46	39,36	20,75	28,64	23.660	0,72	2,72%
3 Anni	49,99	65,59	20,75	40,93	22.433	-22,81	-45,63%
5 Anni	36,21	65,59	20,75	38,62	22.500	-9,03	-24,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	27,18	-0,11	-0,38%	27,38	27,59	26,91	6.126
26 Apr 2024	27,285	-0,74	-2,62%	27,35	28,39	26,3541	18.567
25 Apr 2024	28,02	-0,38	-1,34%	28,00	28,69	27,25	16.550
24 Apr 2024	28,40	-0,47	-1,63%	28,78	29,42	28,30	7.274
23 Apr 2024	28,87	-0,13	-0,45%	28,89	29,925	28,85	18.719
20 Apr 2024	29,00	1,74	6,38%	26,62	29,31	26,62	15.233
19 Apr 2024	27,26	0,45	1,68%	26,94	27,997	26,85	19.549
18 Apr 2024	26,81	0,06	0,22%	26,96	27,03	26,53	12.406
17 Apr 2024	26,75	0,14	0,53%	26,59	26,92	26,02	8.300
16 Apr 2024	26,61	0,05	0,19%	26,79	26,87	26,40	8.411
13 Apr 2024	26,56	-0,36	-1,34%	26,72	26,75	26,28	6.336
12 Apr 2024	26,92	0,01	0,04%	26,96	27,33	26,57	14.995
11 Apr 2024	26,91	-1,86	-6,47%	27,90	28,6899	26,55	23.210
10 Apr 2024	28,77	0,04	0,14%	28,90	28,94	28,59	3.906
09 Apr 2024	28,73	-0,09	-0,31%	28,90	29,30	28,54	10.282
06 Apr 2024	28,82	-0,03	-0,10%	28,73	28,90	28,50	25.000
05 Apr 2024	28,85	-0,41	-1,40%	29,60	29,67	28,835	13.295
04 Apr 2024	29,26	0,00	0,00%	29,06	29,82	29,06	13.540
03 Apr 2024	29,26	-1,10	-3,62%	29,67	29,835	29,16	12.676
02 Apr 2024	30,36	-1,40	-4,41%	31,87	31,87	30,36	12.327
28 Mar 2024	31,76	0,50	1,60%	31,40	31,935	31,14	12.657
27 Mar 2024	31,26	1,46	4,90%	29,74	31,34	29,74	42.503