Southern First Bancshares, Inc. SFST
NASDAQ · Vereinigte Staaten · Finanzen
$60,85+0,97 (+1,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $59,88 | +1,05 % | $58,91 | $59,88 | $58,21 | 60,40K |
| 2026-09-30 | $59,26 | -0,49 % | $59,45 | $59,79 | $58,68 | 101,20K |
| 2026-09-29 | $59,55 | -0,63 % | $60,23 | $60,64 | $58,55 | 93,30K |
| 2026-09-28 | $59,93 | -1,14 % | $60,25 | $60,82 | $59,75 | 63,00K |
| 2026-09-25 | $60,62 | +0,76 % | $60,29 | $60,86 | $59,73 | 89,70K |
| 2026-09-24 | $60,16 | +0,52 % | $60,07 | $60,43 | $59,45 | 56,70K |
| 2026-09-23 | $59,85 | -1,09 % | $60,29 | $60,36 | $59,64 | 125,00K |
| 2026-09-22 | $60,51 | -1,18 % | $61,49 | $61,72 | $60,32 | 88,30K |
| 2026-09-21 | $61,23 | -0,73 % | $61,62 | $62,47 | $61,16 | 116,50K |
| 2026-09-18 | $61,68 | -0,21 % | $61,43 | $62,26 | $61,04 | 173,10K |
| 2026-09-17 | $61,81 | +0,86 % | $61,89 | $62,55 | $60,67 | 76,30K |
| 2026-09-16 | $61,28 | -3,53 % | $63,79 | $63,93 | $60,29 | 119,70K |
| 2026-09-15 | $63,52 | +0,67 % | $63,50 | $63,70 | $62,67 | 121,80K |
| 2026-09-14 | $63,10 | -0,03 % | $63,26 | $63,75 | $62,80 | 129,00K |
| 2026-09-11 | $63,12 | -0,47 % | $63,94 | $64,40 | $62,29 | 76,20K |
| 2026-09-10 | $63,42 | +1,98 % | $62,05 | $63,47 | $61,65 | 55,70K |
| 2026-09-09 | $62,19 | -0,99 % | $62,20 | $62,70 | $61,57 | 65,80K |
| 2026-09-08 | $62,81 | -1,37 % | $63,32 | $63,82 | $62,70 | 78,60K |
| 2026-09-04 | $63,68 | +1,26 % | $62,61 | $64,02 | $62,61 | 73,90K |
| 2026-09-03 | $62,89 | +0,51 % | $62,79 | $63,55 | $62,79 | 74,00K |
| 2026-09-02 | $62,57 | +2,93 % | $60,88 | $62,67 | $60,76 | 85,10K |
| 2026-09-01 | $60,79 | -0,91 % | $60,95 | $61,59 | $60,48 | 67,80K |
| 2026-08-31 | $61,35 | -1,46 % | $61,96 | $62,13 | $61,20 | 79,60K |
| 2026-08-28 | $62,26 | +0,11 % | $62,65 | $63,49 | $61,95 | 100,60K |
| 2026-08-27 | $62,19 | +0,36 % | $61,72 | $62,35 | $61,00 | 94,50K |
| 2026-08-26 | $61,97 | -0,24 % | $62,46 | $62,88 | $61,91 | 76,50K |
| 2026-08-25 | $62,12 | -1,41 % | $63,48 | $63,48 | $62,01 | 127,20K |
| 2026-08-24 | $63,01 | -0,03 % | $62,93 | $63,88 | $62,59 | 110,50K |
| 2026-08-21 | $63,03 | +0,33 % | $63,13 | $63,31 | $62,39 | 160,20K |
| 2026-08-20 | $62,82 | +0,50 % | $62,15 | $63,22 | $62,10 | 88,40K |
| 2026-08-19 | $62,51 | -2,66 % | $64,58 | $64,93 | $62,19 | 176,40K |
| 2026-08-18 | $64,22 | -0,20 % | $64,23 | $64,74 | $63,02 | 64,10K |
| 2026-08-17 | $64,35 | +0,26 % | $63,93 | $65,00 | $63,40 | 114,50K |
| 2026-08-14 | $64,18 | -0,65 % | $64,49 | $65,05 | $64,04 | 61,30K |
| 2026-08-13 | $64,60 | +0,78 % | $64,50 | $65,09 | $64,21 | 49,80K |
| 2026-08-12 | $64,10 | +0,75 % | $64,03 | $64,37 | $63,00 | 71,60K |
| 2026-08-11 | $63,62 | +1,39 % | $62,55 | $63,98 | $62,55 | 64,90K |
| 2026-08-10 | $62,75 | -0,92 % | $62,97 | $63,62 | $62,34 | 83,80K |
| 2026-08-07 | $63,33 | -0,74 % | $63,56 | $63,73 | $62,51 | 73,30K |
| 2026-08-06 | $63,80 | -0,59 % | $64,65 | $65,04 | $63,52 | 129,90K |
| 2026-08-05 | $64,18 | +0,09 % | $64,22 | $64,76 | $63,07 | 225,80K |
| 2026-08-04 | $64,12 | +1,06 % | $63,40 | $64,97 | $63,12 | 109,20K |
| 2026-08-03 | $63,45 | +1,68 % | $63,19 | $64,03 | $62,67 | 124,60K |
| 2026-07-31 | $62,40 | +2,04 % | $61,05 | $62,60 | $60,87 | 103,10K |
| 2026-07-30 | $61,15 | -0,34 % | $61,54 | $61,96 | $60,43 | 120,90K |
| 2026-07-29 | $61,36 | -1,81 % | $62,32 | $62,74 | $61,27 | 94,40K |
| 2026-07-28 | $62,49 | +1,46 % | $62,18 | $63,08 | $62,06 | 82,10K |
| 2026-07-27 | $61,59 | +0,16 % | $61,89 | $62,57 | $61,35 | 98,80K |
| 2026-07-24 | $61,49 | +1,55 % | $60,65 | $62,05 | $60,09 | 158,00K |
| 2026-07-23 | $60,55 | +0,35 % | $59,88 | $61,05 | $58,95 | 143,30K |
| 2026-07-22 | $60,34 | -2,24 % | $61,35 | $61,44 | $59,48 | 116,90K |
| 2026-07-21 | $61,72 | +0,54 % | $60,28 | $61,72 | $58,04 | 205,70K |
| 2026-07-20 | $61,39 | -1,30 % | $62,22 | $62,45 | $61,10 | 110,40K |
| 2026-07-17 | $62,20 | -2,34 % | $63,26 | $63,51 | $61,69 | 141,10K |
| 2026-07-16 | $63,69 | +3,06 % | $61,97 | $64,06 | $61,74 | 109,10K |
| 2026-07-15 | $61,80 | +0,64 % | $61,41 | $62,72 | $61,36 | 104,50K |
| 2026-07-14 | $61,41 | -0,49 % | $61,92 | $62,39 | $60,94 | 109,00K |
| 2026-07-13 | $61,71 | +1,60 % | $61,04 | $62,30 | $60,50 | 141,10K |
| 2026-07-10 | $60,74 | -0,23 % | $60,63 | $61,11 | $59,35 | 82,60K |
| 2026-07-09 | $60,88 | +2,39 % | $59,46 | $60,96 | $59,46 | 81,50K |
| 2026-07-08 | $59,46 | -2,72 % | $60,75 | $61,45 | $59,26 | 118,70K |
| 2026-07-07 | $61,12 | -0,20 % | $61,39 | $62,09 | $60,71 | 100,90K |
| 2026-07-06 | $61,24 | +0,08 % | $61,31 | $62,33 | $60,55 | 140,70K |
| 2026-07-02 | $61,19 | -2,08 % | $62,60 | $63,75 | $61,01 | 116,20K |
| 2026-07-01 | $62,49 | +2,27 % | $61,32 | $62,60 | $61,03 | 98,50K |
| 2026-06-30 | $61,10 | +0,16 % | $61,00 | $61,37 | $60,25 | 135,70K |
| 2026-06-29 | $61,00 | -0,38 % | $61,26 | $61,26 | $60,29 | 125,80K |
| 2026-06-26 | $61,23 | +3,17 % | $59,55 | $61,63 | $59,44 | 446,50K |
| 2026-06-25 | $59,35 | -1,02 % | $60,05 | $60,47 | $58,45 | 180,20K |
| 2026-06-24 | $59,96 | +0,40 % | $59,73 | $60,71 | $58,95 | 163,20K |
| 2026-06-23 | $59,72 | +1,65 % | $58,89 | $59,92 | $58,57 | 126,50K |
| 2026-06-22 | $58,75 | +1,24 % | $57,92 | $59,31 | $57,92 | 132,80K |
| 2026-06-18 | $58,03 | +0,14 % | $58,88 | $59,30 | $57,39 | 460,90K |
| 2026-06-17 | $57,95 | -1,51 % | $58,84 | $59,36 | $57,31 | 157,50K |
| 2026-06-16 | $58,84 | +0,10 % | $59,20 | $60,48 | $58,63 | 133,80K |
| 2026-06-15 | $58,78 | -3,13 % | $60,68 | $60,85 | $58,46 | 163,00K |
| 2026-06-12 | $60,68 | -1,35 % | $61,50 | $62,38 | $60,61 | 196,40K |
| 2026-06-11 | $61,51 | +1,64 % | $60,82 | $61,64 | $59,79 | 128,80K |
| 2026-06-10 | $60,52 | +0,85 % | $60,20 | $61,11 | $59,64 | 131,00K |
| 2026-06-09 | $60,01 | +0,50 % | $59,87 | $61,50 | $59,87 | 145,60K |
| 2026-06-08 | $59,71 | +1,25 % | $59,00 | $60,18 | $59,00 | 97,90K |
| 2026-06-05 | $58,97 | +0,89 % | $58,24 | $59,50 | $56,09 | 114,40K |
| 2026-06-04 | $58,45 | +4,02 % | $56,69 | $58,49 | $56,69 | 86,50K |
| 2026-06-03 | $56,19 | -3,49 % | $57,52 | $58,42 | $56,10 | 80,70K |
| 2026-06-02 | $58,22 | +1,68 % | $57,02 | $58,35 | $56,60 | 121,10K |
| 2026-06-01 | $57,26 | -0,88 % | $57,31 | $57,64 | $56,20 | 104,00K |
| 2026-05-29 | $57,77 | -0,07 % | $57,71 | $58,14 | $57,46 | 156,50K |
| 2026-05-28 | $57,81 | +0,54 % | $57,54 | $58,15 | $56,48 | 98,90K |
| 2026-05-27 | $57,50 | -0,45 % | $57,88 | $58,53 | $56,82 | 131,80K |
| 2026-05-26 | $57,76 | +0,77 % | $57,47 | $58,39 | $56,54 | 93,70K |