Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	36.23	36.56	36.07	36.07	36.07	-1.74%	8,028
May 29, 2025	36.28	37.33	36.25	36.71	36.71	1.13%	15,541
May 28, 2025	36.93	37.01	36.22	36.30	36.30	-1.57%	8,133
May 27, 2025	36.74	37.28	36.07	36.88	36.88	2.59%	24,466
May 23, 2025	36.11	36.12	35.56	35.95	35.95	-1.21%	12,856
May 22, 2025	36.51	37.18	36.21	36.39	36.39	-1.11%	14,630
May 21, 2025	38.01	38.54	36.60	36.80	36.80	-4.44%	12,507
May 20, 2025	37.99	39.24	37.20	38.51	38.51	2.80%	30,112
May 19, 2025	37.38	37.46	36.95	37.46	37.46	1.22%	6,095
May 16, 2025	37.36	37.54	37.00	37.01	37.01	-1.17%	22,695
May 15, 2025	36.69	37.61	36.52	37.45	37.45	2.35%	9,896
May 14, 2025	36.29	37.13	35.86	36.59	36.59	0.38%	16,556
May 13, 2025	36.93	37.48	36.38	36.45	36.45	0.05%	8,478
May 12, 2025	37.46	37.66	36.38	36.43	36.43	1.53%	14,401
May 9, 2025	36.09	36.41	35.88	35.88	35.88	-1.83%	19,410
May 8, 2025	36.67	37.49	36.38	36.55	36.55	1.27%	10,860
May 7, 2025	36.28	36.97	35.73	36.09	36.09	1.01%	10,459
May 6, 2025	36.00	36.59	35.72	35.73	35.73	-1.76%	10,935
May 5, 2025	36.33	36.93	35.99	36.37	36.37	0.28%	12,220
May 2, 2025	35.11	36.79	35.11	36.27	36.27	3.93%	10,923
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