Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	56.69	58.49	56.69	58.45	58.45	4.02%	86,471
Jun 3, 2026	57.52	58.42	56.10	56.19	56.19	-3.49%	80,712
Jun 2, 2026	57.02	58.35	56.60	58.22	58.22	1.68%	120,891
Jun 1, 2026	57.31	57.64	56.20	57.26	57.26	-0.88%	103,957
May 29, 2026	57.71	58.14	57.46	57.77	57.77	-0.07%	156,506
May 28, 2026	57.54	58.15	56.48	57.81	57.81	0.54%	98,885
May 27, 2026	57.88	58.53	56.82	57.50	57.50	-0.45%	131,815
May 26, 2026	57.47	58.39	56.54	57.76	57.76	0.77%	93,652
May 22, 2026	57.57	57.82	56.00	57.32	57.32	0.44%	134,737
May 21, 2026	56.39	57.22	55.50	57.07	57.07	1.21%	252,729
May 20, 2026	55.87	56.86	55.87	56.39	56.39	1.17%	204,694
May 19, 2026	55.87	56.03	55.40	55.74	55.74	-0.29%	79,723
May 18, 2026	55.48	56.06	55.18	55.90	55.90	1.65%	143,290
May 15, 2026	55.57	55.89	54.61	54.99	54.99	-1.40%	77,033
May 14, 2026	55.75	56.75	55.64	55.77	55.77	0.05%	99,457
May 13, 2026	55.90	56.30	55.34	55.74	55.74	-0.55%	112,601
May 12, 2026	55.99	56.45	55.45	56.05	56.05	-0.30%	115,313
May 11, 2026	56.07	56.85	55.80	56.22	56.22	-0.14%	100,974
May 8, 2026	56.75	57.20	56.07	56.30	56.30	-0.97%	57,294
May 7, 2026	57.00	57.63	56.48	56.85	56.85	-0.09%	201,875
May 6, 2026	56.99	57.70	56.29	56.90	56.90	0.28%	139,720
May 5, 2026	56.01	57.09	55.74	56.74	56.74	1.47%	68,241
May 4, 2026	56.72	57.00	54.52	55.92	55.92	-1.57%	78,270
May 1, 2026	56.36	57.63	55.50	56.81	56.81	0.91%	74,517
Apr 30, 2026	55.50	56.93	55.50	56.30	56.30	0.81%	72,898
Apr 29, 2026	57.46	58.15	55.61	55.85	55.85	-3.26%	103,562
Apr 28, 2026	56.59	58.00	56.34	57.73	57.73	2.50%	145,656
Apr 27, 2026	56.05	57.65	56.05	56.32	56.32	-	101,818
Apr 24, 2026	56.38	56.80	55.82	56.32	56.32	-0.58%	130,715
Apr 23, 2026	56.72	57.55	54.10	56.65	56.65	-0.05%	135,599
Apr 22, 2026	56.30	58.34	55.71	56.68	56.68	0.44%	281,234
Apr 21, 2026	55.08	56.97	54.93	56.43	56.43	0.57%	217,106
Apr 20, 2026	57.26	57.76	56.00	56.11	56.11	-2.89%	209,266
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%	578,950
Apr 15, 2026	58.81	59.33	57.92	58.87	58.87	0.03%	117,910
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%	81,915
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%	139,807
Apr 7, 2026	55.85	56.31	55.19	56.11	56.11	0.34%	163,186
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%	102,638
Mar 25, 2026	53.99	54.64	51.50	53.30	53.30	-0.30%	94,689