Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	56.30	58.34	55.71	56.68	56.68	0.44%	278,442
Apr 21, 2026	55.08	56.97	54.93	56.43	56.43	0.57%	215,977
Apr 20, 2026	57.26	57.76	56.00	56.11	56.11	-2.89%	179,278
Apr 17, 2026	56.24	59.41	56.06	57.78	57.78	4.83%	359,515
Apr 16, 2026	56.00	57.99	54.79	55.12	55.12	-6.37%	578,948
Apr 15, 2026	58.81	59.33	57.92	58.87	58.87	0.03%	109,258
Apr 14, 2026	58.45	59.07	57.72	58.85	58.85	0.55%	112,938
Apr 13, 2026	58.06	58.83	57.74	58.53	58.53	0.21%	78,805
Apr 10, 2026	59.27	59.70	58.13	58.41	58.41	-1.88%	60,033
Apr 9, 2026	57.26	59.54	57.11	59.53	59.53	3.21%	144,255
Apr 8, 2026	57.23	58.99	57.11	57.68	57.68	2.80%	125,936
Apr 7, 2026	55.85	56.31	55.19	56.11	56.11	0.34%	163,015
Apr 6, 2026	55.20	56.25	54.80	55.92	55.92	1.21%	158,328
Apr 2, 2026	54.39	55.66	54.09	55.25	55.25	0.55%	119,712
Apr 1, 2026	54.76	55.86	54.71	54.95	54.95	0.83%	114,963
Mar 31, 2026	54.23	55.39	53.70	54.50	54.50	1.17%	169,085
Mar 30, 2026	54.05	54.34	53.11	53.87	53.87	0.73%	193,949
Mar 27, 2026	53.36	53.90	53.25	53.48	53.48	-0.69%	42,083
Mar 26, 2026	53.00	53.98	52.51	53.85	53.85	1.03%	101,605
Mar 25, 2026	53.99	54.64	51.50	53.30	53.30	-0.30%	94,689
Mar 24, 2026	52.89	54.23	51.83	53.46	53.46	0.19%	76,351
Mar 23, 2026	53.01	54.33	51.74	53.36	53.36	2.73%	71,590
Mar 20, 2026	52.06	52.75	50.96	51.94	51.94	0.25%	151,626
Mar 19, 2026	50.74	52.30	50.54	51.81	51.81	1.07%	161,294
Mar 18, 2026	51.90	52.21	50.88	51.26	51.26	-1.44%	52,365
Mar 17, 2026	52.42	52.89	51.86	52.01	52.01	-0.36%	76,312
Mar 16, 2026	52.08	52.89	51.28	52.20	52.20	0.97%	71,301
Mar 13, 2026	53.08	53.44	51.32	51.70	51.70	-2.21%	69,475
Mar 12, 2026	52.07	53.57	50.55	52.87	52.87	0.92%	177,844
Mar 11, 2026	53.04	53.40	52.10	52.39	52.39	-1.62%	79,895
Mar 10, 2026	52.06	54.45	51.44	53.25	53.25	1.24%	121,733
Mar 9, 2026	51.57	52.72	50.49	52.60	52.60	0.27%	74,296
Mar 6, 2026	52.43	52.83	51.05	52.46	52.46	-2.38%	94,326
Mar 5, 2026	54.22	54.49	53.12	53.74	53.74	-2.06%	104,290
Mar 4, 2026	55.41	55.80	54.65	54.87	54.87	-0.53%	72,208
Mar 3, 2026	54.91	55.93	53.70	55.16	55.16	-1.29%	101,603
Mar 2, 2026	54.95	56.92	54.95	55.88	55.88	0.07%	97,286
Feb 27, 2026	59.85	59.98	55.74	55.84	55.84	-7.87%	131,124
Feb 26, 2026	61.49	62.00	60.20	60.61	60.61	-0.77%	180,756
Feb 25, 2026	59.97	61.36	59.46	61.08	61.08	2.74%	70,848
Feb 24, 2026	59.53	59.82	58.31	59.45	59.45	0.59%	80,100
Feb 23, 2026	60.50	61.74	58.71	59.10	59.10	-2.67%	98,090
Feb 20, 2026	59.70	61.01	58.92	60.72	60.72	1.78%	40,001
Feb 19, 2026	59.29	59.90	58.99	59.66	59.66	-	36,030
Feb 18, 2026	60.23	60.23	58.71	59.66	59.66	1.43%	56,829
Feb 17, 2026	59.42	59.65	58.82	58.82	58.82	0.98%	31,489
Feb 13, 2026	58.34	59.24	58.25	58.25	58.25	-0.94%	25,923
Feb 12, 2026	58.82	59.72	57.97	58.80	58.80	0.58%	51,796
Feb 11, 2026	59.39	59.76	58.22	58.46	58.46	-0.37%	34,620
Feb 10, 2026	58.88	59.10	58.41	58.68	58.68	-0.02%	27,127