Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
59.58
-1.29 (-2.12%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Southern First Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.93 | 60.93 | 58.98 | 59.58 | 59.58 | -2.12% | 75,223 |
| Oct 29, 2026 | 61.61 | 62.39 | 60.54 | 60.87 | 60.87 | -0.18% | 125,392 |
| Oct 28, 2026 | 61.37 | 61.70 | 60.55 | 60.98 | 60.98 | -0.46% | 58,304 |
| Oct 27, 2026 | 61.49 | 62.19 | 61.01 | 61.26 | 61.26 | 0.11% | 40,227 |
| Oct 26, 2026 | 61.45 | 62.50 | 60.96 | 61.19 | 61.19 | -0.02% | 76,577 |
| Oct 23, 2026 | 60.83 | 62.01 | 60.65 | 61.20 | 61.20 | -0.07% | 77,209 |
| Oct 22, 2026 | 60.12 | 61.68 | 60.11 | 61.24 | 61.24 | 1.95% | 104,226 |
| Oct 21, 2026 | 61.05 | 61.72 | 59.97 | 60.07 | 60.07 | -1.41% | 111,681 |
| Oct 20, 2026 | 59.58 | 62.30 | 59.58 | 60.93 | 60.93 | 3.04% | 122,269 |
| Oct 19, 2026 | 59.91 | 60.23 | 58.99 | 59.13 | 59.13 | -1.14% | 60,224 |
| Oct 16, 2026 | 60.01 | 61.10 | 59.74 | 59.81 | 59.81 | 0.03% | 61,274 |
| Oct 15, 2026 | 59.70 | 60.58 | 59.41 | 59.79 | 59.79 | 0.96% | 57,514 |
| Oct 14, 2026 | 59.32 | 59.91 | 58.88 | 59.22 | 59.22 | -1.45% | 65,066 |
| Oct 13, 2026 | 60.60 | 61.01 | 59.70 | 60.09 | 60.09 | -0.17% | 53,743 |
| Oct 12, 2026 | 59.44 | 60.46 | 59.44 | 60.19 | 60.19 | 0.91% | 63,736 |
| Oct 9, 2026 | 60.10 | 60.16 | 59.60 | 59.65 | 59.65 | -1.24% | 48,777 |
| Oct 8, 2026 | 59.45 | 60.53 | 59.30 | 60.40 | 60.40 | 0.92% | 64,651 |
| Oct 7, 2026 | 59.82 | 59.98 | 59.28 | 59.85 | 59.85 | -0.98% | 54,462 |
| Oct 6, 2026 | 60.70 | 61.32 | 60.38 | 60.44 | 60.44 | -0.38% | 80,394 |
| Oct 5, 2026 | 61.10 | 61.10 | 60.43 | 60.67 | 60.67 | -0.30% | 50,867 |
| Oct 2, 2026 | 60.53 | 61.34 | 60.21 | 60.85 | 60.85 | 1.62% | 47,418 |
| Oct 1, 2026 | 58.91 | 59.88 | 58.21 | 59.88 | 59.88 | 1.05% | 60,417 |
| Sep 30, 2026 | 59.45 | 59.79 | 58.68 | 59.26 | 59.26 | -0.49% | 101,176 |
| Sep 29, 2026 | 60.23 | 60.64 | 58.55 | 59.55 | 59.55 | -0.63% | 93,338 |
| Sep 28, 2026 | 60.25 | 60.82 | 59.75 | 59.93 | 59.93 | -1.14% | 63,029 |
| Sep 25, 2026 | 60.29 | 60.86 | 59.73 | 60.62 | 60.62 | 0.76% | 89,738 |
| Sep 24, 2026 | 60.07 | 60.43 | 59.45 | 60.16 | 60.16 | 0.52% | 56,692 |
| Sep 23, 2026 | 60.29 | 60.36 | 59.64 | 59.85 | 59.85 | -1.09% | 125,019 |
| Sep 22, 2026 | 61.49 | 61.72 | 60.32 | 60.51 | 60.51 | -1.18% | 88,291 |
| Sep 21, 2026 | 61.62 | 62.47 | 61.16 | 61.23 | 61.23 | -0.73% | 116,555 |
| Sep 18, 2026 | 61.43 | 62.26 | 61.04 | 61.68 | 61.68 | -0.21% | 180,438 |
| Sep 17, 2026 | 61.89 | 62.55 | 60.67 | 61.81 | 61.81 | 0.86% | 76,292 |
| Sep 16, 2026 | 63.79 | 63.93 | 60.29 | 61.28 | 61.28 | -3.53% | 119,659 |
| Sep 15, 2026 | 63.50 | 63.70 | 62.67 | 63.52 | 63.52 | 0.67% | 121,782 |
| Sep 14, 2026 | 63.26 | 63.75 | 62.80 | 63.10 | 63.10 | -0.03% | 129,043 |
| Sep 11, 2026 | 63.94 | 64.40 | 62.29 | 63.12 | 63.12 | -0.47% | 76,159 |
| Sep 10, 2026 | 62.05 | 63.47 | 61.65 | 63.42 | 63.42 | 1.98% | 55,665 |
| Sep 9, 2026 | 62.20 | 62.70 | 61.57 | 62.19 | 62.19 | -0.99% | 65,781 |
| Sep 8, 2026 | 63.32 | 63.82 | 62.70 | 62.81 | 62.81 | -1.37% | 79,117 |
| Sep 4, 2026 | 62.61 | 64.02 | 62.61 | 63.68 | 63.68 | 1.26% | 73,858 |
| Sep 3, 2026 | 62.79 | 63.55 | 62.79 | 62.89 | 62.89 | 0.51% | 73,997 |
| Sep 2, 2026 | 60.88 | 62.67 | 60.76 | 62.57 | 62.57 | 2.93% | 85,053 |
| Sep 1, 2026 | 60.95 | 61.59 | 60.48 | 60.79 | 60.79 | -0.91% | 67,805 |
| Aug 31, 2026 | 61.96 | 62.13 | 61.20 | 61.35 | 61.35 | -1.46% | 79,581 |
| 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% | 94,465 |
| 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 |