Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
62.26
+0.07 (0.11%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Southern First Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 62.65 | 63.49 | 61.95 | 62.26 | 62.26 | 0.11% | 100,619 |
| Aug 27, 2026 | 61.72 | 62.35 | 61.00 | 62.19 | 62.19 | 0.36% | 94,464 |
| Aug 26, 2026 | 62.46 | 62.88 | 61.91 | 61.97 | 61.97 | -0.25% | 76,458 |
| Aug 25, 2026 | 63.48 | 63.48 | 62.01 | 62.12 | 62.12 | -1.41% | 127,153 |
| Aug 24, 2026 | 62.93 | 63.88 | 62.59 | 63.01 | 63.01 | -0.03% | 110,493 |
| Aug 21, 2026 | 63.13 | 63.31 | 62.39 | 63.03 | 63.03 | 0.33% | 160,246 |
| Aug 20, 2026 | 62.15 | 63.22 | 62.10 | 62.82 | 62.82 | 0.50% | 88,410 |
| Aug 19, 2026 | 64.58 | 64.93 | 62.19 | 62.51 | 62.51 | -2.66% | 121,454 |
| Aug 18, 2026 | 64.23 | 64.74 | 63.02 | 64.22 | 64.22 | -0.20% | 64,061 |
| Aug 17, 2026 | 63.93 | 65.00 | 63.40 | 64.35 | 64.35 | 0.26% | 114,543 |
| Aug 14, 2026 | 64.49 | 65.05 | 64.04 | 64.18 | 64.18 | -0.65% | 61,309 |
| Aug 13, 2026 | 64.50 | 65.09 | 64.21 | 64.60 | 64.60 | 0.78% | 49,753 |
| Aug 12, 2026 | 64.03 | 64.37 | 63.00 | 64.10 | 64.10 | 0.75% | 71,574 |
| Aug 11, 2026 | 62.55 | 63.98 | 62.55 | 63.62 | 63.62 | 1.39% | 64,870 |
| Aug 10, 2026 | 62.97 | 63.62 | 62.34 | 62.75 | 62.75 | -0.92% | 83,828 |
| Aug 7, 2026 | 63.56 | 63.73 | 62.51 | 63.33 | 63.33 | -0.74% | 73,345 |
| Aug 6, 2026 | 64.65 | 65.04 | 63.52 | 63.80 | 63.80 | -0.59% | 129,888 |
| Aug 5, 2026 | 64.22 | 64.76 | 63.07 | 64.18 | 64.18 | 0.09% | 225,788 |
| Aug 4, 2026 | 63.40 | 64.97 | 63.12 | 64.12 | 64.12 | 1.06% | 109,159 |
| Aug 3, 2026 | 63.19 | 64.03 | 62.67 | 63.45 | 63.45 | 1.68% | 124,616 |
| Jul 31, 2026 | 61.05 | 62.60 | 60.87 | 62.40 | 62.40 | 2.04% | 103,082 |
| Jul 30, 2026 | 61.54 | 61.96 | 60.43 | 61.15 | 61.15 | -0.34% | 120,919 |
| Jul 29, 2026 | 62.32 | 62.74 | 61.27 | 61.36 | 61.36 | -1.81% | 94,473 |
| Jul 28, 2026 | 62.18 | 63.08 | 62.06 | 62.49 | 62.49 | 1.46% | 82,107 |
| Jul 27, 2026 | 61.89 | 62.57 | 61.35 | 61.59 | 61.59 | 0.16% | 98,792 |
| Jul 24, 2026 | 60.65 | 62.05 | 60.09 | 61.49 | 61.49 | 1.55% | 157,975 |
| Jul 23, 2026 | 59.88 | 61.05 | 58.95 | 60.55 | 60.55 | 0.35% | 143,254 |
| Jul 22, 2026 | 61.35 | 61.44 | 59.48 | 60.34 | 60.34 | -2.24% | 116,914 |
| Jul 21, 2026 | 60.28 | 61.72 | 58.04 | 61.72 | 61.72 | 0.54% | 205,732 |
| Jul 20, 2026 | 62.22 | 62.45 | 61.10 | 61.39 | 61.39 | -1.30% | 110,377 |
| Jul 17, 2026 | 63.26 | 63.51 | 61.69 | 62.20 | 62.20 | -2.34% | 141,121 |
| Jul 16, 2026 | 61.97 | 64.06 | 61.74 | 63.69 | 63.69 | 3.06% | 109,130 |
| Jul 15, 2026 | 61.41 | 62.72 | 61.36 | 61.80 | 61.80 | 0.64% | 104,470 |
| Jul 14, 2026 | 61.92 | 62.39 | 60.94 | 61.41 | 61.41 | -0.49% | 109,006 |
| Jul 13, 2026 | 61.04 | 62.30 | 60.50 | 61.71 | 61.71 | 1.60% | 141,116 |
| Jul 10, 2026 | 60.63 | 61.11 | 59.35 | 60.74 | 60.74 | -0.23% | 82,614 |
| Jul 9, 2026 | 59.46 | 60.96 | 59.46 | 60.88 | 60.88 | 2.39% | 81,505 |
| Jul 8, 2026 | 60.75 | 61.45 | 59.26 | 59.46 | 59.46 | -2.72% | 118,698 |
| Jul 7, 2026 | 61.39 | 62.09 | 60.71 | 61.12 | 61.12 | -0.20% | 100,923 |
| Jul 6, 2026 | 61.31 | 62.33 | 60.55 | 61.24 | 61.24 | 0.08% | 140,660 |
| Jul 2, 2026 | 62.60 | 63.75 | 61.01 | 61.19 | 61.19 | -2.08% | 116,247 |
| Jul 1, 2026 | 61.32 | 62.60 | 61.03 | 62.49 | 62.49 | 2.27% | 98,493 |
| Jun 30, 2026 | 61.00 | 61.37 | 60.25 | 61.10 | 61.10 | 0.16% | 135,652 |
| Jun 29, 2026 | 61.26 | 61.26 | 60.29 | 61.00 | 61.00 | -0.38% | 125,834 |
| Jun 26, 2026 | 59.55 | 61.63 | 59.44 | 61.23 | 61.23 | 3.17% | 446,527 |
| Jun 25, 2026 | 60.05 | 60.47 | 58.45 | 59.35 | 59.35 | -1.02% | 180,207 |
| Jun 24, 2026 | 59.73 | 60.71 | 58.95 | 59.96 | 59.96 | 0.40% | 163,243 |
| Jun 23, 2026 | 58.89 | 59.92 | 58.57 | 59.72 | 59.72 | 1.65% | 126,548 |
| Jun 22, 2026 | 57.92 | 59.31 | 57.92 | 58.75 | 58.75 | 1.24% | 132,791 |
| Jun 18, 2026 | 58.88 | 59.30 | 57.39 | 58.03 | 58.03 | 0.14% | 460,913 |