Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	34.75	35.50	34.70	34.90	34.90	-1.72%	10,862
Apr 30, 2025	36.05	36.88	35.13	35.51	35.51	-3.08%	25,720
Apr 29, 2025	33.75	37.46	33.12	36.64	36.64	8.76%	63,307
Apr 28, 2025	33.31	33.71	33.12	33.69	33.69	0.63%	12,137
Apr 25, 2025	33.73	33.73	33.00	33.48	33.48	-0.95%	9,508
Apr 24, 2025	33.38	33.80	33.38	33.80	33.80	0.30%	9,398
Apr 23, 2025	33.95	33.95	33.62	33.70	33.70	0.15%	11,467
Apr 22, 2025	33.91	34.49	32.90	33.65	33.65	4.12%	19,245
Apr 21, 2025	31.52	33.02	31.52	32.32	32.32	1.89%	14,956
Apr 17, 2025	31.01	31.89	30.66	31.72	31.72	2.26%	10,295
Apr 16, 2025	31.40	31.40	30.68	31.02	31.02	-1.71%	10,645
Apr 15, 2025	31.34	31.56	30.87	31.56	31.56	3.10%	9,583
Apr 14, 2025	30.85	31.70	30.12	30.61	30.61	-0.52%	18,961
Apr 11, 2025	30.00	30.95	30.00	30.77	30.77	-0.13%	12,443
Apr 10, 2025	31.67	32.00	30.42	30.81	30.81	-5.11%	22,840
Apr 9, 2025	30.20	32.87	29.80	32.47	32.47	5.63%	21,726
Apr 8, 2025	31.80	31.80	30.50	30.74	30.74	-0.29%	13,091
Apr 7, 2025	30.11	31.90	30.11	30.83	30.83	-1.12%	18,527
Apr 4, 2025	30.06	31.18	29.14	31.18	31.18	-0.22%	40,613
Apr 3, 2025	32.56	32.56	31.25	31.25	31.25	-6.07%	22,684
Apr 2, 2025	32.95	33.40	32.95	33.27	33.27	0.79%	9,235
Apr 1, 2025	32.67	33.12	32.67	33.01	33.01	0.27%	14,409
Mar 31, 2025	33.12	33.23	32.27	32.92	32.92	-1.17%	42,726
Mar 28, 2025	33.87	33.87	33.26	33.31	33.31	-1.71%	8,268
Mar 27, 2025	33.79	34.19	33.40	33.89	33.89	0.86%	12,988
Mar 26, 2025	33.35	33.65	33.35	33.60	33.60	0.78%	15,834
Mar 25, 2025	33.72	33.89	33.34	33.34	33.34	-1.33%	8,609
Mar 24, 2025	33.88	34.35	33.53	33.79	33.79	1.69%	7,638
Mar 21, 2025	33.27	33.78	33.22	33.23	33.23	-1.31%	38,152
Mar 20, 2025	33.52	34.13	33.46	33.67	33.67	-0.65%	8,345
Mar 19, 2025	33.35	34.02	33.35	33.89	33.89	1.74%	9,159
Mar 18, 2025	32.88	33.31	32.71	33.31	33.31	1.06%	12,060
Mar 17, 2025	32.57	32.96	32.56	32.96	32.96	0.70%	9,853
Mar 14, 2025	32.15	32.81	32.14	32.73	32.73	1.90%	9,943
Mar 13, 2025	32.90	32.90	32.09	32.12	32.12	-2.01%	11,735
Mar 12, 2025	33.28	33.28	31.90	32.78	32.78	2.82%	16,577
Mar 11, 2025	32.99	33.44	31.80	31.88	31.88	-2.33%	22,450
Mar 10, 2025	32.91	33.41	32.64	32.64	32.64	-2.54%	15,832
Mar 7, 2025	33.35	33.80	32.82	33.49	33.49	0.60%	16,347
Mar 6, 2025	33.20	33.53	32.84	33.29	33.29	-0.18%	21,236
Mar 5, 2025	33.12	33.60	32.91	33.35	33.35	-0.71%	30,307
Mar 4, 2025	33.17	33.76	33.01	33.59	33.59	-0.42%	24,729
Mar 3, 2025	34.05	34.44	33.48	33.73	33.73	-1.26%	23,661
Feb 28, 2025	33.99	34.22	33.84	34.16	34.16	1.36%	18,309
Feb 27, 2025	33.68	33.73	33.60	33.70	33.70	-0.50%	12,642
Feb 26, 2025	33.71	34.19	33.26	33.87	33.87	0.89%	15,524
Feb 25, 2025	34.13	34.41	33.49	33.57	33.57	-0.89%	23,615
Feb 24, 2025	33.88	34.01	33.57	33.87	33.87	1.10%	28,550
Feb 21, 2025	34.98	34.98	33.50	33.50	33.50	-3.32%	32,493
Feb 20, 2025	34.91	35.11	34.49	34.65	34.65	-1.81%	13,729