Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
49.20
+0.73 (1.51%)
At close: Nov 14, 2025, 4:00 PM EST
49.24
+0.04 (0.08%)
After-hours: Nov 14, 2025, 4:20 PM EST
Southern First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 48.39 | 49.53 | 47.75 | 49.24 | 49.24 | 1.59% | 42,511 |
| Nov 13, 2025 | 48.53 | 49.38 | 47.96 | 48.47 | 48.47 | -0.33% | 44,576 |
| Nov 12, 2025 | 49.76 | 49.83 | 48.63 | 48.63 | 48.63 | -0.08% | 20,879 |
| Nov 11, 2025 | 47.83 | 49.08 | 47.78 | 48.67 | 48.67 | 2.03% | 19,128 |
| Nov 10, 2025 | 47.24 | 47.98 | 46.80 | 47.70 | 47.70 | 2.32% | 26,450 |
| Nov 7, 2025 | 44.54 | 46.62 | 44.00 | 46.62 | 46.62 | 5.07% | 48,651 |
| Nov 6, 2025 | 44.36 | 44.90 | 43.70 | 44.37 | 44.37 | -0.72% | 15,888 |
| Nov 5, 2025 | 44.83 | 45.96 | 43.98 | 44.69 | 44.69 | 0.61% | 41,007 |
| Nov 4, 2025 | 44.11 | 44.89 | 43.76 | 44.42 | 44.42 | 0.70% | 12,952 |
| Nov 3, 2025 | 43.75 | 44.71 | 40.91 | 44.11 | 44.11 | 0.62% | 20,273 |
| Oct 31, 2025 | 43.58 | 44.66 | 43.30 | 43.84 | 43.84 | -0.23% | 25,405 |
| Oct 30, 2025 | 44.40 | 45.23 | 43.93 | 43.94 | 43.94 | 0.16% | 12,092 |
| Oct 29, 2025 | 44.82 | 45.63 | 43.55 | 43.87 | 43.87 | -2.12% | 26,728 |
| Oct 28, 2025 | 42.47 | 45.36 | 42.47 | 44.82 | 44.82 | 6.13% | 24,840 |
| Oct 27, 2025 | 43.43 | 43.43 | 42.23 | 42.23 | 42.23 | -1.54% | 17,892 |
| Oct 24, 2025 | 43.01 | 43.05 | 42.79 | 42.89 | 42.89 | 2.17% | 10,386 |
| Oct 23, 2025 | 42.52 | 42.52 | 41.80 | 41.98 | 41.98 | -1.32% | 17,122 |
| Oct 22, 2025 | 42.45 | 42.94 | 42.15 | 42.54 | 42.54 | 0.69% | 21,408 |
| Oct 21, 2025 | 42.15 | 42.51 | 41.98 | 42.25 | 42.25 | 0.12% | 20,015 |
| Oct 20, 2025 | 41.40 | 42.59 | 41.40 | 42.20 | 42.20 | 2.55% | 27,529 |
| Oct 17, 2025 | 41.26 | 41.65 | 40.90 | 41.15 | 41.15 | -0.12% | 16,271 |
| Oct 16, 2025 | 43.00 | 43.05 | 41.00 | 41.20 | 41.20 | -5.03% | 20,247 |
| Oct 15, 2025 | 44.10 | 44.30 | 42.71 | 43.38 | 43.38 | -0.66% | 11,894 |
| Oct 14, 2025 | 42.19 | 43.78 | 42.19 | 43.67 | 43.67 | 3.53% | 14,204 |
| Oct 13, 2025 | 42.24 | 42.24 | 41.48 | 42.18 | 42.18 | 1.64% | 20,558 |
| Oct 10, 2025 | 43.00 | 43.05 | 41.50 | 41.50 | 41.50 | -2.99% | 15,840 |
| Oct 9, 2025 | 43.13 | 43.24 | 42.46 | 42.78 | 42.78 | -0.93% | 10,277 |
| Oct 8, 2025 | 43.95 | 43.95 | 43.18 | 43.18 | 43.18 | -0.87% | 8,200 |
| Oct 7, 2025 | 44.20 | 44.20 | 43.48 | 43.56 | 43.56 | -1.11% | 12,060 |
| Oct 6, 2025 | 44.10 | 44.57 | 43.73 | 44.05 | 44.05 | 0.30% | 18,517 |
| Oct 3, 2025 | 43.34 | 44.02 | 43.34 | 43.92 | 43.92 | 1.41% | 13,891 |
| Oct 2, 2025 | 43.61 | 43.61 | 42.83 | 43.31 | 43.31 | -0.86% | 17,370 |
| Oct 1, 2025 | 43.79 | 44.12 | 43.35 | 43.69 | 43.69 | -0.99% | 19,370 |
| Sep 30, 2025 | 44.81 | 44.88 | 43.70 | 44.12 | 44.12 | -0.47% | 29,080 |
| Sep 29, 2025 | 45.16 | 45.45 | 44.20 | 44.33 | 44.33 | -1.75% | 23,876 |
| Sep 26, 2025 | 44.77 | 45.58 | 44.76 | 45.12 | 45.12 | 0.56% | 15,840 |
| Sep 25, 2025 | 45.02 | 45.02 | 44.31 | 44.87 | 44.87 | -0.11% | 10,216 |
| Sep 24, 2025 | 45.00 | 45.40 | 44.64 | 44.92 | 44.92 | -0.31% | 9,633 |
| Sep 23, 2025 | 44.61 | 46.40 | 44.61 | 45.06 | 45.06 | 0.85% | 21,981 |
| Sep 22, 2025 | 45.00 | 45.57 | 44.58 | 44.68 | 44.68 | -1.11% | 22,991 |
| Sep 19, 2025 | 45.60 | 45.68 | 45.10 | 45.18 | 45.18 | -0.79% | 37,555 |
| Sep 18, 2025 | 44.46 | 45.59 | 44.41 | 45.54 | 45.54 | 2.59% | 30,684 |
| Sep 17, 2025 | 44.29 | 45.84 | 44.00 | 44.39 | 44.39 | 1.28% | 32,185 |
| Sep 16, 2025 | 44.40 | 44.40 | 43.79 | 43.83 | 43.83 | -1.46% | 19,080 |
| Sep 15, 2025 | 45.19 | 45.19 | 44.41 | 44.48 | 44.48 | -0.58% | 16,961 |
| Sep 12, 2025 | 45.25 | 45.29 | 44.58 | 44.74 | 44.74 | -1.37% | 13,704 |
| Sep 11, 2025 | 44.25 | 45.36 | 44.25 | 45.36 | 45.36 | 2.46% | 15,459 |
| Sep 10, 2025 | 44.61 | 44.90 | 44.13 | 44.27 | 44.27 | -0.76% | 17,949 |
| Sep 9, 2025 | 45.34 | 45.34 | 44.47 | 44.61 | 44.61 | -1.04% | 9,518 |
| Sep 8, 2025 | 44.75 | 45.19 | 44.44 | 45.08 | 45.08 | 0.65% | 14,077 |