Southern First Bancshares, Inc. (SFST)

Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	74,293
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%	66,510
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%	92,550
Feb 27, 2026	59.85	59.98	55.74	55.84	55.84	-7.87%	125,877
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%	39,814
Feb 19, 2026	59.29	59.90	58.99	59.66	59.66	-	36,029
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%	39,373
Feb 6, 2026	59.96	61.06	58.96	59.40	59.40	-0.70%	47,844
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%	39,166
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%	47,439
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
Jan 20, 2026	54.84	55.63	49.61	54.42	54.42	-2.31%	47,652
Jan 16, 2026	55.65	55.97	55.39	55.70	55.70	-0.27%	88,268
Jan 15, 2026	53.59	55.93	53.59	55.85	55.85	5.16%	61,871
Jan 14, 2026	52.70	53.36	52.40	53.11	53.11	0.85%	65,893
Jan 13, 2026	52.50	52.80	52.01	52.66	52.66	0.71%	41,858
Jan 12, 2026	52.32	52.58	52.07	52.29	52.29	-0.95%	20,541
Jan 9, 2026	53.75	54.10	52.67	52.79	52.79	-1.79%	39,580
Jan 8, 2026	52.24	53.95	52.02	53.75	53.75	2.95%	125,281
Jan 7, 2026	52.74	52.74	51.50	52.21	52.21	-0.82%	38,294
Jan 6, 2026	52.80	52.95	51.56	52.64	52.64	-0.67%	38,128
Jan 5, 2026	51.92	53.62	51.66	53.00	53.00	2.50%	86,525
Jan 2, 2026	51.80	52.31	50.93	51.70	51.70	0.35%	48,625
Dec 31, 2025	51.89	51.90	51.28	51.52	51.52	-0.56%	28,110
Dec 30, 2025	52.12	52.67	51.53	51.81	51.81	-0.59%	38,692

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.