Southern First Bancshares, Inc. (SFST)

NASDAQ: SFST · Real-Time Price · USD

54.87

-0.90 (-1.61%)

At close: May 15, 2026, 4:00 PM EDT

54.99

+0.12 (0.22%)

After-hours: May 15, 2026, 4:01 PM EDT

Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	55.57	55.89	54.61	54.84	-	-1.67%	66,342
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
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