Southern First Bancshares, Inc. SFST
NASDAQ · United States · Finance
$60.85+0.97 (+1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |