Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
43.04
-0.19 (-0.44%)
Nov 20, 2024, 4:00 PM EST - Market closed
Southern First Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |