Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
38.03
-0.31 (-0.81%)
At close: Jun 27, 2025, 4:00 PM
38.03
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Southern First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 38.51 | 38.71 | 38.01 | 38.03 | 38.03 | -0.81% | 29,433 |
| Jun 26, 2025 | 38.13 | 38.52 | 37.30 | 38.34 | 38.34 | 2.87% | 10,475 |
| Jun 25, 2025 | 38.35 | 38.35 | 37.06 | 37.27 | 37.27 | -0.77% | 9,401 |
| Jun 24, 2025 | 36.90 | 37.89 | 36.90 | 37.56 | 37.56 | 3.27% | 24,051 |
| Jun 23, 2025 | 35.72 | 36.54 | 35.36 | 36.37 | 36.37 | 2.22% | 18,077 |
| Jun 20, 2025 | 36.20 | 36.48 | 35.15 | 35.58 | 35.58 | -1.71% | 56,442 |
| Jun 18, 2025 | 35.58 | 36.20 | 35.19 | 36.20 | 36.20 | 3.22% | 6,681 |
| Jun 17, 2025 | 35.50 | 35.66 | 34.80 | 35.07 | 35.07 | -1.85% | 11,287 |
| Jun 16, 2025 | 35.99 | 36.13 | 35.50 | 35.73 | 35.73 | -0.08% | 12,339 |
| Jun 13, 2025 | 36.00 | 36.36 | 35.40 | 35.76 | 35.76 | -3.01% | 13,174 |
| Jun 12, 2025 | 36.93 | 36.95 | 36.17 | 36.87 | 36.87 | -0.81% | 11,115 |
| Jun 11, 2025 | 36.99 | 37.17 | 36.05 | 37.17 | 37.17 | 1.25% | 18,456 |
| Jun 10, 2025 | 35.58 | 36.72 | 35.19 | 36.71 | 36.71 | 4.89% | 13,882 |
| Jun 9, 2025 | 36.00 | 36.00 | 34.98 | 35.00 | 35.00 | -2.23% | 18,682 |
| Jun 6, 2025 | 35.39 | 35.87 | 35.18 | 35.80 | 35.80 | 3.02% | 11,695 |
| Jun 5, 2025 | 35.20 | 35.20 | 34.51 | 34.75 | 34.75 | -1.39% | 12,804 |
| Jun 4, 2025 | 35.82 | 35.82 | 34.98 | 35.24 | 35.24 | -1.40% | 9,773 |
| Jun 3, 2025 | 35.29 | 36.02 | 35.00 | 35.74 | 35.74 | 1.85% | 8,406 |
| Jun 2, 2025 | 35.60 | 36.11 | 34.81 | 35.09 | 35.09 | -2.72% | 50,453 |
| May 30, 2025 | 36.23 | 36.56 | 36.07 | 36.07 | 36.07 | -1.74% | 8,028 |
| May 29, 2025 | 36.28 | 37.33 | 36.25 | 36.71 | 36.71 | 1.13% | 15,541 |
| May 28, 2025 | 36.93 | 37.01 | 36.22 | 36.30 | 36.30 | -1.57% | 8,133 |
| May 27, 2025 | 36.74 | 37.28 | 36.07 | 36.88 | 36.88 | 2.59% | 24,466 |
| May 23, 2025 | 36.11 | 36.12 | 35.56 | 35.95 | 35.95 | -1.21% | 12,856 |
| May 22, 2025 | 36.51 | 37.18 | 36.21 | 36.39 | 36.39 | -1.11% | 14,630 |
| May 21, 2025 | 38.01 | 38.54 | 36.60 | 36.80 | 36.80 | -4.44% | 12,507 |
| May 20, 2025 | 37.99 | 39.24 | 37.20 | 38.51 | 38.51 | 2.80% | 30,112 |
| May 19, 2025 | 37.38 | 37.46 | 36.95 | 37.46 | 37.46 | 1.22% | 6,095 |
| May 16, 2025 | 37.36 | 37.54 | 37.00 | 37.01 | 37.01 | -1.17% | 22,695 |
| May 15, 2025 | 36.69 | 37.61 | 36.52 | 37.45 | 37.45 | 2.35% | 9,896 |
| May 14, 2025 | 36.29 | 37.13 | 35.86 | 36.59 | 36.59 | 0.38% | 16,556 |
| May 13, 2025 | 36.93 | 37.48 | 36.38 | 36.45 | 36.45 | 0.05% | 8,478 |
| May 12, 2025 | 37.46 | 37.66 | 36.38 | 36.43 | 36.43 | 1.53% | 14,401 |
| May 9, 2025 | 36.09 | 36.41 | 35.88 | 35.88 | 35.88 | -1.83% | 19,410 |
| May 8, 2025 | 36.67 | 37.49 | 36.38 | 36.55 | 36.55 | 1.27% | 10,860 |
| May 7, 2025 | 36.28 | 36.97 | 35.73 | 36.09 | 36.09 | 1.01% | 10,459 |
| May 6, 2025 | 36.00 | 36.59 | 35.72 | 35.73 | 35.73 | -1.76% | 10,935 |
| May 5, 2025 | 36.33 | 36.93 | 35.99 | 36.37 | 36.37 | 0.28% | 12,220 |
| May 2, 2025 | 35.11 | 36.79 | 35.11 | 36.27 | 36.27 | 3.93% | 10,923 |
| May 1, 2025 | 34.75 | 35.50 | 34.70 | 34.90 | 34.90 | -1.72% | 10,862 |
| Apr 30, 2025 | 36.05 | 36.88 | 35.13 | 35.51 | 35.51 | -3.08% | 25,720 |
| Apr 29, 2025 | 33.75 | 37.46 | 33.12 | 36.64 | 36.64 | 8.76% | 63,307 |
| Apr 28, 2025 | 33.31 | 33.71 | 33.12 | 33.69 | 33.69 | 0.63% | 12,137 |
| Apr 25, 2025 | 33.73 | 33.73 | 33.00 | 33.48 | 33.48 | -0.95% | 9,508 |
| Apr 24, 2025 | 33.38 | 33.80 | 33.38 | 33.80 | 33.80 | 0.30% | 9,398 |
| Apr 23, 2025 | 33.95 | 33.95 | 33.62 | 33.70 | 33.70 | 0.15% | 11,467 |
| Apr 22, 2025 | 33.91 | 34.49 | 32.90 | 33.65 | 33.65 | 4.12% | 19,245 |
| Apr 21, 2025 | 31.52 | 33.02 | 31.52 | 32.32 | 32.32 | 1.89% | 14,956 |
| Apr 17, 2025 | 31.01 | 31.89 | 30.66 | 31.72 | 31.72 | 2.26% | 10,295 |
| Apr 16, 2025 | 31.40 | 31.40 | 30.68 | 31.02 | 31.02 | -1.71% | 10,645 |