Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	54.76	55.86	54.71	54.95	54.95	0.83%	114,963
Mar 31, 2026	54.23	55.39	53.70	54.50	54.50	1.17%	169,085
Mar 30, 2026	54.05	54.34	53.11	53.87	53.87	0.73%	193,949
Mar 27, 2026	53.36	53.90	53.25	53.48	53.48	-0.69%	42,083
Mar 26, 2026	53.00	53.98	52.51	53.85	53.85	1.03%	101,605
Mar 25, 2026	53.99	54.64	51.50	53.30	53.30	-0.30%	94,689
Mar 24, 2026	52.89	54.23	51.83	53.46	53.46	0.19%	76,351
Mar 23, 2026	53.01	54.33	51.74	53.36	53.36	2.73%	71,590
Mar 20, 2026	52.06	52.75	50.96	51.94	51.94	0.25%	151,626
Mar 19, 2026	50.74	52.30	50.54	51.81	51.81	1.07%	161,294
Mar 18, 2026	51.90	52.21	50.88	51.26	51.26	-1.44%	52,365
Mar 17, 2026	52.42	52.89	51.86	52.01	52.01	-0.36%	76,312
Mar 16, 2026	52.08	52.89	51.28	52.20	52.20	0.97%	71,301
Mar 13, 2026	53.08	53.44	51.32	51.70	51.70	-2.21%	69,475
Mar 12, 2026	52.07	53.57	50.55	52.87	52.87	0.92%	177,844
Mar 11, 2026	53.04	53.40	52.10	52.39	52.39	-1.62%	79,895
Mar 10, 2026	52.06	54.45	51.44	53.25	53.25	1.24%	121,733
Mar 9, 2026	51.57	52.72	50.49	52.60	52.60	0.27%	74,296
Mar 6, 2026	52.43	52.83	51.05	52.46	52.46	-2.38%	94,326
Mar 5, 2026	54.22	54.49	53.12	53.74	53.74	-2.06%	104,290
Mar 4, 2026	55.41	55.80	54.65	54.87	54.87	-0.53%	72,208
Mar 3, 2026	54.91	55.93	53.70	55.16	55.16	-1.29%	101,603
Mar 2, 2026	54.95	56.92	54.95	55.88	55.88	0.07%	97,286
Feb 27, 2026	59.85	59.98	55.74	55.84	55.84	-7.87%	131,124
Feb 26, 2026	61.49	62.00	60.20	60.61	60.61	-0.77%	180,756
Feb 25, 2026	59.97	61.36	59.46	61.08	61.08	2.74%	70,848
Feb 24, 2026	59.53	59.82	58.31	59.45	59.45	0.59%	80,100
Feb 23, 2026	60.50	61.74	58.71	59.10	59.10	-2.67%	98,090
Feb 20, 2026	59.70	61.01	58.92	60.72	60.72	1.78%	40,001
Feb 19, 2026	59.29	59.90	58.99	59.66	59.66	-	36,030
Feb 18, 2026	60.23	60.23	58.71	59.66	59.66	1.43%	56,829
Feb 17, 2026	59.42	59.65	58.82	58.82	58.82	0.98%	31,489
Feb 13, 2026	58.34	59.24	58.25	58.25	58.25	-0.94%	25,923
Feb 12, 2026	58.82	59.72	57.97	58.80	58.80	0.58%	51,796
Feb 11, 2026	59.39	59.76	58.22	58.46	58.46	-0.37%	34,620
Feb 10, 2026	58.88	59.10	58.41	58.68	58.68	-0.02%	27,127
Feb 9, 2026	59.03	59.61	58.31	58.69	58.69	-1.20%	39,387
Feb 6, 2026	59.96	61.06	58.96	59.40	59.40	-0.70%	47,848
Feb 5, 2026	58.52	60.09	57.61	59.82	59.82	2.71%	52,683
Feb 4, 2026	58.36	59.45	58.06	58.24	58.24	0.71%	55,400
Feb 3, 2026	56.13	58.00	54.24	57.83	57.83	2.48%	74,756
Feb 2, 2026	55.06	56.87	52.59	56.43	56.43	2.71%	39,181
Jan 30, 2026	53.66	55.42	53.12	54.94	54.94	0.51%	41,242
Jan 29, 2026	54.21	54.92	53.98	54.66	54.66	1.79%	20,338
Jan 28, 2026	54.66	54.81	53.18	53.70	53.70	-1.41%	50,621
Jan 27, 2026	54.80	55.13	54.16	54.47	54.47	0.80%	30,937
Jan 26, 2026	54.26	55.14	53.37	54.04	54.04	0.06%	37,012
Jan 23, 2026	58.32	58.50	54.01	54.01	54.01	-8.10%	47,464
Jan 22, 2026	57.00	58.77	56.86	58.77	58.77	3.36%	43,342
Jan 21, 2026	54.64	57.25	54.59	56.86	56.86	4.49%	53,863