Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
59.65
-0.75 (-1.24%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Southern First Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 59.80 | 59.88 | 59.72 | 59.65 | 59.65 | -1.24% | 48,777 |
| Oct 8, 2026 | 59.45 | 60.53 | 59.30 | 60.40 | 60.40 | 0.92% | 64,282 |
| Oct 7, 2026 | 59.82 | 59.98 | 59.28 | 59.85 | 59.85 | -0.98% | 54,070 |
| Oct 6, 2026 | 60.70 | 61.32 | 60.38 | 60.44 | 60.44 | -0.38% | 79,692 |
| 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 |
| 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% | 176,354 |
| 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% | 114,544 |
| Aug 14, 2026 | 64.49 | 65.05 | 64.04 | 64.18 | 64.18 | -0.65% | 61,310 |
| Aug 13, 2026 | 64.50 | 65.09 | 64.21 | 64.60 | 64.60 | 0.78% | 49,754 |
| Aug 12, 2026 | 64.03 | 64.37 | 63.00 | 64.10 | 64.10 | 0.75% | 71,600 |
| Aug 11, 2026 | 62.55 | 63.98 | 62.55 | 63.62 | 63.62 | 1.39% | 64,871 |
| Aug 10, 2026 | 62.97 | 63.62 | 62.34 | 62.75 | 62.75 | -0.92% | 83,832 |
| 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 |