Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
43.04
-0.19 (-0.44%)
Nov 20, 2024, 4:00 PM EST - Market closed

Southern First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202443.4643.5042.7743.0443.04-0.44%16,202
Nov 19, 202442.8543.4042.8543.2343.230.05%22,892
Nov 18, 202443.4743.7242.7643.2143.210.33%23,850
Nov 15, 202443.1343.2542.7543.0743.070.63%15,250
Nov 14, 202442.7343.0841.8442.8042.800.42%14,526
Nov 13, 202443.6544.1642.4742.6242.62-2.29%14,382
Nov 12, 202444.4044.8543.4743.6243.62-2.13%24,792
Nov 11, 202443.5544.9243.5544.5744.573.34%13,793
Nov 8, 202443.0043.5542.9543.1343.130.75%16,776
Nov 7, 202443.9544.4042.7242.8142.81-2.26%29,686
Nov 6, 202439.0743.9139.0743.8043.8014.06%61,492
Nov 5, 202437.7138.4837.7138.4038.401.45%23,269
Nov 4, 202437.7838.2037.5537.8537.85-0.63%18,301
Nov 1, 202438.4638.6137.7938.0938.09-0.31%17,628
Oct 31, 202438.5038.7738.2038.2138.21-0.44%14,268
Oct 30, 202438.1739.0538.1738.3838.380.89%11,103
Oct 29, 202437.1538.2537.1538.0438.041.12%20,670
Oct 28, 202437.0837.9537.0837.6237.621.57%25,883
Oct 25, 202437.6237.6436.8637.0437.04-1.98%11,009
Oct 24, 202438.2438.3537.5037.7937.79-1.67%11,508
Oct 23, 202437.8038.4437.4238.4338.431.80%16,390
Oct 22, 202436.5037.7736.4737.7537.754.86%37,265
Oct 21, 202436.5036.7935.7536.0036.00-1.29%14,529
Oct 18, 202437.6137.6136.4736.4736.47-3.60%6,769
Oct 17, 202437.2937.9837.2937.8337.830.42%9,416
Oct 16, 202436.8438.0036.8437.6737.672.53%19,974
Oct 15, 202436.0037.1136.0036.7436.742.86%41,185
Oct 14, 202435.1435.8935.1435.7235.720.96%8,821
Oct 11, 202434.2535.4934.2535.3835.383.63%26,142
Oct 10, 202433.9234.2433.8834.1434.140.23%14,145
Oct 9, 202434.1034.6134.0534.0634.060.95%8,647
Oct 8, 202433.7634.1033.7033.7433.74-16,307
Oct 7, 202433.8634.0033.5933.7433.740.42%14,239
Oct 4, 202433.9734.4233.6033.6033.600.63%14,424
Oct 3, 202433.3133.5133.3133.3933.390.39%16,061
Oct 2, 202433.7233.9833.2633.2633.26-0.83%10,127
Oct 1, 202434.2134.5133.4833.5433.54-1.58%38,274
Sep 30, 202433.7234.5333.5834.0834.082.07%24,188
Sep 27, 202433.5533.5533.0033.3933.391.21%19,752
Sep 26, 202433.3133.3432.9832.9932.990.15%9,953
Sep 25, 202432.8533.1432.4032.9432.940.43%11,689
Sep 24, 202433.4533.4532.5132.8032.80-1.80%16,719
Sep 23, 202433.0433.5032.9533.4033.40-0.09%12,960
Sep 20, 202434.0334.3033.1233.4333.43-2.82%73,247
Sep 19, 202434.3935.0533.5334.4034.402.56%15,248
Sep 18, 202433.0134.4933.0133.5433.540.12%13,299
Sep 17, 202434.0034.4033.5033.5033.50-1.47%18,414
Sep 16, 202433.3634.0033.1034.0034.000.95%15,706
Sep 13, 202431.3634.0931.3533.6833.687.78%21,860
Sep 12, 202431.4131.5731.0431.2531.250.29%24,444
Sep 11, 202431.2331.2730.3031.1631.160.13%40,496
Sep 10, 202431.3031.3430.7031.1231.120.16%10,220
Sep 9, 202431.1231.3230.8031.0731.07-0.10%23,278
Sep 6, 202431.5031.6331.0031.1031.10-2.20%16,367
Sep 5, 202432.1132.1231.7331.8031.80-1.52%6,917
Sep 4, 202432.2032.4331.8632.2932.290.09%9,475
Sep 3, 202432.5332.5331.9432.2632.26-0.68%11,655
Aug 30, 202432.0332.7132.0332.4832.480.84%7,149
Aug 29, 202432.1932.4332.0332.2132.211.80%13,910
Aug 28, 202431.6632.0430.7531.6431.640.67%84,109
Aug 27, 202431.7732.1131.1731.4331.43-1.26%46,892
Aug 26, 202432.3932.6731.8331.8331.83-1.18%9,264
Aug 23, 202432.5432.5431.6932.2132.213.44%34,484
Aug 22, 202431.7731.7731.1431.1431.14-2.90%12,376
Aug 21, 202431.3732.0731.2432.0732.073.52%7,688
Aug 20, 202431.0231.4430.9030.9830.98-1.96%22,996
Aug 19, 202431.7931.9831.3731.6031.600.06%8,439
Aug 16, 202431.4832.3931.0131.5831.580.32%15,426
Aug 15, 202430.5531.7930.5031.4831.484.07%15,350
Aug 14, 202430.4230.7030.2530.2530.25-1.18%14,982
Aug 13, 202430.6230.6230.4130.6130.611.02%8,418
Aug 12, 202430.7931.0329.9830.3030.30-1.24%24,873
Aug 9, 202431.4031.5530.6830.6830.68-1.73%20,040
Aug 8, 202431.2531.3530.7631.2231.220.16%10,126
Aug 7, 202431.5531.7230.5031.1731.170.35%11,738
Aug 6, 202430.7231.2130.3431.0631.060.88%22,944
Aug 5, 202430.3430.9529.9130.7930.79-2.13%29,686
Aug 2, 202432.3132.7031.4631.4631.46-6.20%14,059
Aug 1, 202434.2934.2932.6033.5433.54-3.06%20,290
Jul 31, 202434.9035.4534.2934.6034.600.06%14,974
Jul 30, 202434.4935.4434.1934.5834.58-0.09%19,302
Jul 29, 202435.7935.7934.5134.6134.61-3.54%8,959
Jul 26, 202436.5136.5135.8835.8835.88-1.56%18,170
Jul 25, 202435.7036.7635.7036.4536.452.68%17,947
Jul 24, 202435.8836.4634.2535.5035.50-1.36%17,219
Jul 23, 202435.1236.2135.1235.9935.992.33%18,859
Jul 22, 202435.0435.6334.7035.1735.17-0.09%19,998
Jul 19, 202435.9336.0735.2035.2035.20-1.81%12,707
Jul 18, 202434.8036.0934.8035.8535.852.99%64,781
Jul 17, 202433.1335.1033.1334.8134.814.38%29,754
Jul 16, 202432.4933.9832.4933.3533.354.12%26,175
Jul 15, 202430.9332.8430.9332.0332.035.05%37,698
Jul 12, 202429.6831.1629.0130.4930.494.13%35,953
Jul 11, 202428.7430.1428.7429.2829.283.46%50,359
Jul 10, 202427.6528.3027.6528.3028.302.17%14,614
Jul 9, 202427.8227.9027.7027.7027.70-2.70%8,794
Jul 8, 202428.3528.8428.3128.4728.470.92%6,816
Jul 5, 202428.8028.8128.2128.2128.21-2.39%34,359
Jul 3, 202429.0029.0928.6628.9028.90-0.48%4,660
Jul 2, 202429.1629.1629.0429.0429.040.03%4,630