Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	36.99	38.09	36.99	37.50	37.50	1.41%	18,842
Jan 17, 2025	36.56	37.42	36.34	36.98	36.98	2.15%	18,829
Jan 16, 2025	36.53	36.53	35.48	36.20	36.20	-0.82%	23,913
Jan 15, 2025	36.00	36.54	35.92	36.50	36.50	3.52%	9,642
Jan 14, 2025	35.13	35.26	34.75	35.26	35.26	1.56%	7,622
Jan 13, 2025	33.42	34.72	33.42	34.72	34.72	3.21%	8,224
Jan 10, 2025	35.19	35.19	33.48	33.64	33.64	-6.24%	10,243
Jan 8, 2025	35.31	35.94	35.31	35.88	35.88	0.22%	11,960
Jan 7, 2025	36.66	36.66	35.48	35.80	35.80	-2.56%	11,227
Jan 6, 2025	38.01	38.01	36.74	36.74	36.74	-3.65%	19,112
Jan 3, 2025	37.95	38.26	37.93	38.13	38.13	0.21%	10,771
Jan 2, 2025	39.83	39.83	38.00	38.05	38.05	-4.28%	15,504
Dec 31, 2024	40.04	40.50	39.55	39.75	39.75	-0.05%	16,940
Dec 30, 2024	39.21	40.21	39.21	39.77	39.77	0.25%	7,589
Dec 27, 2024	39.05	39.93	39.05	39.67	39.67	-2.53%	9,115
Dec 26, 2024	40.43	40.74	40.37	40.70	40.70	0.30%	4,741
Dec 24, 2024	39.54	40.64	39.23	40.58	40.58	2.45%	16,899
Dec 23, 2024	40.57	41.00	39.61	39.61	39.61	-2.56%	17,188
Dec 20, 2024	40.19	41.45	39.74	40.65	40.65	2.14%	88,281
Dec 19, 2024	40.07	42.50	39.80	39.80	39.80	0.84%	21,867
Dec 18, 2024	42.64	42.99	39.47	39.47	39.47	-7.06%	51,608
Dec 17, 2024	42.78	42.81	42.20	42.47	42.47	-1.00%	11,681
Dec 16, 2024	42.07	42.90	42.06	42.90	42.90	1.66%	13,217
Dec 13, 2024	42.40	42.54	41.82	42.20	42.20	-0.35%	12,854
Dec 12, 2024	43.35	43.35	42.15	42.35	42.35	-2.60%	18,816
Dec 11, 2024	42.48	43.60	42.20	43.48	43.48	2.79%	23,091
Dec 10, 2024	43.35	43.49	42.07	42.30	42.30	-1.74%	20,186
Dec 9, 2024	43.21	43.66	42.76	43.05	43.05	-1.26%	20,125
Dec 6, 2024	43.46	43.62	42.95	43.60	43.60	-0.05%	12,728
Dec 5, 2024	43.50	43.79	42.86	43.62	43.62	-0.27%	16,817
Dec 4, 2024	43.11	43.74	42.88	43.74	43.74	0.62%	14,211
Dec 3, 2024	43.84	43.95	43.03	43.47	43.47	-0.73%	18,712
Dec 2, 2024	44.70	44.70	43.79	43.79	43.79	-2.01%	20,487
Nov 29, 2024	44.88	44.88	44.02	44.69	44.69	0.43%	8,130
Nov 27, 2024	44.10	44.57	44.05	44.50	44.50	0.91%	17,380
Nov 26, 2024	44.65	44.75	43.85	44.10	44.10	-1.69%	17,156
Nov 25, 2024	44.52	45.91	43.36	44.86	44.86	1.93%	18,019
Nov 22, 2024	43.81	44.11	43.49	44.01	44.01	1.69%	13,099
Nov 21, 2024	43.11	43.85	43.11	43.28	43.28	0.56%	16,264
Nov 20, 2024	43.46	43.50	42.77	43.04	43.04	-0.44%	16,202
Nov 19, 2024	42.85	43.40	42.85	43.23	43.23	0.05%	22,892
Nov 18, 2024	43.47	43.72	42.76	43.21	43.21	0.33%	23,850
Nov 15, 2024	43.13	43.25	42.75	43.07	43.07	0.63%	15,250
Nov 14, 2024	42.73	43.08	41.84	42.80	42.80	0.42%	14,526
Nov 13, 2024	43.65	44.16	42.47	42.62	42.62	-2.29%	14,382
Nov 12, 2024	44.40	44.85	43.47	43.62	43.62	-2.13%	24,792
Nov 11, 2024	43.55	44.92	43.55	44.57	44.57	3.34%	13,793
Nov 8, 2024	43.00	43.55	42.95	43.13	43.13	0.75%	16,776
Nov 7, 2024	43.95	44.40	42.72	42.81	42.81	-2.26%	29,686
Nov 6, 2024	39.07	43.91	39.07	43.80	43.80	14.06%	61,492
Nov 5, 2024	37.71	38.48	37.71	38.40	38.40	1.45%	23,269
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