Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	37.78	38.20	37.55	37.85	37.85	-0.63%	18,301
Nov 1, 2024	38.46	38.61	37.79	38.09	38.09	-0.31%	17,628
Oct 31, 2024	38.50	38.77	38.20	38.21	38.21	-0.44%	14,268
Oct 30, 2024	38.17	39.05	38.17	38.38	38.38	0.89%	11,103
Oct 29, 2024	37.15	38.25	37.15	38.04	38.04	1.12%	20,670
Oct 28, 2024	37.08	37.95	37.08	37.62	37.62	1.57%	25,883
Oct 25, 2024	37.62	37.64	36.86	37.04	37.04	-1.98%	11,009
Oct 24, 2024	38.24	38.35	37.50	37.79	37.79	-1.67%	11,508
Oct 23, 2024	37.80	38.44	37.42	38.43	38.43	1.80%	16,390
Oct 22, 2024	36.50	37.77	36.47	37.75	37.75	4.86%	37,265
Oct 21, 2024	36.50	36.79	35.75	36.00	36.00	-1.29%	14,529
Oct 18, 2024	37.61	37.61	36.47	36.47	36.47	-3.60%	6,769
Oct 17, 2024	37.29	37.98	37.29	37.83	37.83	0.42%	9,416
Oct 16, 2024	36.84	38.00	36.84	37.67	37.67	2.53%	19,974
Oct 15, 2024	36.00	37.11	36.00	36.74	36.74	2.86%	41,185
Oct 14, 2024	35.14	35.89	35.14	35.72	35.72	0.96%	8,821
Oct 11, 2024	34.25	35.49	34.25	35.38	35.38	3.63%	26,142
Oct 10, 2024	33.92	34.24	33.88	34.14	34.14	0.23%	14,145
Oct 9, 2024	34.10	34.61	34.05	34.06	34.06	0.95%	8,647
Oct 8, 2024	33.76	34.10	33.70	33.74	33.74	-	16,307
Oct 7, 2024	33.86	34.00	33.59	33.74	33.74	0.42%	14,239
Oct 4, 2024	33.97	34.42	33.60	33.60	33.60	0.63%	14,424
Oct 3, 2024	33.31	33.51	33.31	33.39	33.39	0.39%	16,061
Oct 2, 2024	33.72	33.98	33.26	33.26	33.26	-0.83%	10,127
Oct 1, 2024	34.21	34.51	33.48	33.54	33.54	-1.58%	38,274
Sep 30, 2024	33.72	34.53	33.58	34.08	34.08	2.07%	24,188
Sep 27, 2024	33.55	33.55	33.00	33.39	33.39	1.21%	19,752
Sep 26, 2024	33.31	33.34	32.98	32.99	32.99	0.15%	9,953
Sep 25, 2024	32.85	33.14	32.40	32.94	32.94	0.43%	11,689
Sep 24, 2024	33.45	33.45	32.51	32.80	32.80	-1.80%	16,719
Sep 23, 2024	33.04	33.50	32.95	33.40	33.40	-0.09%	12,960
Sep 20, 2024	34.03	34.30	33.12	33.43	33.43	-2.82%	73,247
Sep 19, 2024	34.39	35.05	33.53	34.40	34.40	2.56%	15,248
Sep 18, 2024	33.01	34.49	33.01	33.54	33.54	0.12%	13,299
Sep 17, 2024	34.00	34.40	33.50	33.50	33.50	-1.47%	18,414
Sep 16, 2024	33.36	34.00	33.10	34.00	34.00	0.95%	15,706
Sep 13, 2024	31.36	34.09	31.35	33.68	33.68	7.78%	21,860
Sep 12, 2024	31.41	31.57	31.04	31.25	31.25	0.29%	24,444
Sep 11, 2024	31.23	31.27	30.30	31.16	31.16	0.13%	40,496
Sep 10, 2024	31.30	31.34	30.70	31.12	31.12	0.16%	10,220
Sep 9, 2024	31.12	31.32	30.80	31.07	31.07	-0.10%	23,278
Sep 6, 2024	31.50	31.63	31.00	31.10	31.10	-2.20%	16,367
Sep 5, 2024	32.11	32.12	31.73	31.80	31.80	-1.52%	6,917
Sep 4, 2024	32.20	32.43	31.86	32.29	32.29	0.09%	9,475
Sep 3, 2024	32.53	32.53	31.94	32.26	32.26	-0.68%	11,655
Aug 30, 2024	32.03	32.71	32.03	32.48	32.48	0.84%	7,149
Aug 29, 2024	32.19	32.43	32.03	32.21	32.21	1.80%	13,910
Aug 28, 2024	31.66	32.04	30.75	31.64	31.64	0.67%	84,109
Aug 27, 2024	31.77	32.11	31.17	31.43	31.43	-1.26%	46,892
Aug 26, 2024	32.39	32.67	31.83	31.83	31.83	-1.18%	9,264
Aug 23, 2024	32.54	32.54	31.69	32.21	32.21	3.44%	34,484
Aug 22, 2024	31.77	31.77	31.14	31.14	31.14	-2.90%	12,376
Aug 21, 2024	31.37	32.07	31.24	32.07	32.07	3.52%	7,688
Aug 20, 2024	31.02	31.44	30.90	30.98	30.98	-1.96%	22,996
Aug 19, 2024	31.79	31.98	31.37	31.60	31.60	0.06%	8,439
Aug 16, 2024	31.48	32.39	31.01	31.58	31.58	0.32%	15,426
Aug 15, 2024	30.55	31.79	30.50	31.48	31.48	4.07%	15,350
Aug 14, 2024	30.42	30.70	30.25	30.25	30.25	-1.18%	14,982
Aug 13, 2024	30.62	30.62	30.41	30.61	30.61	1.02%	8,418
Aug 12, 2024	30.79	31.03	29.98	30.30	30.30	-1.24%	24,873
Aug 9, 2024	31.40	31.55	30.68	30.68	30.68	-1.73%	20,040
Aug 8, 2024	31.25	31.35	30.76	31.22	31.22	0.16%	10,126
Aug 7, 2024	31.55	31.72	30.50	31.17	31.17	0.35%	11,738
Aug 6, 2024	30.72	31.21	30.34	31.06	31.06	0.88%	22,944
Aug 5, 2024	30.34	30.95	29.91	30.79	30.79	-2.13%	29,686
Aug 2, 2024	32.31	32.70	31.46	31.46	31.46	-6.20%	14,059
Aug 1, 2024	34.29	34.29	32.60	33.54	33.54	-3.06%	20,290
Jul 31, 2024	34.90	35.45	34.29	34.60	34.60	0.06%	14,974
Jul 30, 2024	34.49	35.44	34.19	34.58	34.58	-0.09%	19,302
Jul 29, 2024	35.79	35.79	34.51	34.61	34.61	-3.54%	8,959
Jul 26, 2024	36.51	36.51	35.88	35.88	35.88	-1.56%	18,170
Jul 25, 2024	35.70	36.76	35.70	36.45	36.45	2.68%	17,947
Jul 24, 2024	35.88	36.46	34.25	35.50	35.50	-1.36%	17,219
Jul 23, 2024	35.12	36.21	35.12	35.99	35.99	2.33%	18,859
Jul 22, 2024	35.04	35.63	34.70	35.17	35.17	-0.09%	19,998
Jul 19, 2024	35.93	36.07	35.20	35.20	35.20	-1.81%	12,707
Jul 18, 2024	34.80	36.09	34.80	35.85	35.85	2.99%	64,781
Jul 17, 2024	33.13	35.10	33.13	34.81	34.81	4.38%	29,754
Jul 16, 2024	32.49	33.98	32.49	33.35	33.35	4.12%	26,175
Jul 15, 2024	30.93	32.84	30.93	32.03	32.03	5.05%	37,698
Jul 12, 2024	29.68	31.16	29.01	30.49	30.49	4.13%	35,953
Jul 11, 2024	28.74	30.14	28.74	29.28	29.28	3.46%	50,359
Jul 10, 2024	27.65	28.30	27.65	28.30	28.30	2.17%	14,614
Jul 9, 2024	27.82	27.90	27.70	27.70	27.70	-2.70%	8,794
Jul 8, 2024	28.35	28.84	28.31	28.47	28.47	0.92%	6,816
Jul 5, 2024	28.80	28.81	28.21	28.21	28.21	-2.39%	34,359
Jul 3, 2024	29.00	29.09	28.66	28.90	28.90	-0.48%	4,660
Jul 2, 2024	29.16	29.16	29.04	29.04	29.04	0.03%	4,630
Jul 1, 2024	28.88	29.46	28.88	29.03	29.03	-0.72%	12,486
Jun 28, 2024	28.08	29.24	28.08	29.24	29.24	4.43%	68,167
Jun 27, 2024	27.38	28.24	27.38	28.00	28.00	3.09%	23,509
Jun 26, 2024	26.75	27.47	26.75	27.16	27.16	1.23%	9,983
Jun 25, 2024	26.75	27.44	26.75	26.83	26.83	0.37%	16,642
Jun 24, 2024	26.75	27.24	26.66	26.73	26.73	0.87%	8,493
Jun 21, 2024	26.82	26.82	26.43	26.50	26.50	-0.41%	28,023
Jun 20, 2024	26.50	26.97	26.50	26.61	26.61	0.23%	6,213
Jun 18, 2024	26.50	27.07	26.27	26.55	26.55	0.11%	15,316
Jun 17, 2024	26.53	26.94	26.32	26.52	26.52	0.30%	7,961
Jun 14, 2024	26.68	26.75	26.33	26.44	26.44	-1.75%	10,806
Jun 13, 2024	26.98	27.25	26.87	26.91	26.91	-0.66%	13,364