Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
32.95
+0.03 (0.09%)
Apr 1, 2025, 3:43 PM EDT - Market open
Southern First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.67 | 33.12 | 32.67 | 32.93 | - | 0.02% | 6,629 |
| 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 |
| Feb 19, 2025 | 35.26 | 35.40 | 35.00 | 35.29 | 35.29 | -1.37% | 16,326 |
| Feb 18, 2025 | 35.92 | 36.13 | 35.43 | 35.78 | 35.78 | 0.28% | 11,325 |
| Feb 14, 2025 | 36.19 | 36.51 | 35.68 | 35.68 | 35.68 | -1.35% | 11,614 |
| Feb 13, 2025 | 36.02 | 36.23 | 35.80 | 36.17 | 36.17 | 0.44% | 10,532 |
| Feb 12, 2025 | 35.78 | 36.70 | 35.78 | 36.01 | 36.01 | -1.45% | 12,052 |
| Feb 11, 2025 | 36.43 | 37.28 | 36.43 | 36.54 | 36.54 | 0.22% | 17,923 |
| Feb 10, 2025 | 37.01 | 37.22 | 36.31 | 36.46 | 36.46 | -0.41% | 20,210 |
| Feb 7, 2025 | 37.36 | 37.36 | 36.36 | 36.61 | 36.61 | -2.58% | 20,556 |
| Feb 6, 2025 | 36.74 | 37.58 | 36.68 | 37.58 | 37.58 | 2.12% | 13,194 |
| Feb 5, 2025 | 36.28 | 36.83 | 36.28 | 36.80 | 36.80 | 1.66% | 11,233 |
| Feb 4, 2025 | 35.39 | 36.46 | 35.39 | 36.20 | 36.20 | 1.51% | 11,664 |
| Feb 3, 2025 | 35.01 | 36.53 | 35.01 | 35.66 | 35.66 | -3.10% | 18,763 |
| Jan 31, 2025 | 37.71 | 38.62 | 36.80 | 36.80 | 36.80 | -2.54% | 16,579 |
| Jan 30, 2025 | 38.37 | 38.76 | 37.76 | 37.76 | 37.76 | -1.92% | 25,866 |
| Jan 29, 2025 | 37.47 | 38.61 | 37.39 | 38.50 | 38.50 | 1.91% | 9,045 |
| Jan 28, 2025 | 39.06 | 39.06 | 37.36 | 37.78 | 37.78 | 2.08% | 21,065 |
| Jan 27, 2025 | 36.20 | 37.70 | 36.20 | 37.01 | 37.01 | 1.18% | 17,844 |
| Jan 24, 2025 | 36.56 | 37.09 | 36.43 | 36.58 | 36.58 | -1.19% | 10,179 |
| Jan 23, 2025 | 35.51 | 37.24 | 35.51 | 37.02 | 37.02 | 2.15% | 19,434 |
| Jan 22, 2025 | 37.30 | 37.30 | 36.24 | 36.24 | 36.24 | -3.36% | 15,763 |
| Jan 21, 2025 | 36.99 | 38.09 | 36.99 | 37.50 | 37.50 | 1.41% | 18,842 |