Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
36.43
+0.55 (1.53%)
At close: May 12, 2025, 4:00 PM
36.43
0.00 (0.00%)
After-hours: May 12, 2025, 4:01 PM EDT
Southern First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 31.34 | 31.56 | 30.87 | 31.56 | 31.56 | 3.10% | 9,583 |
| Apr 14, 2025 | 30.85 | 31.70 | 30.12 | 30.61 | 30.61 | -0.52% | 18,961 |
| Apr 11, 2025 | 30.00 | 30.95 | 30.00 | 30.77 | 30.77 | -0.13% | 12,443 |
| Apr 10, 2025 | 31.67 | 32.00 | 30.42 | 30.81 | 30.81 | -5.11% | 22,840 |
| Apr 9, 2025 | 30.20 | 32.87 | 29.80 | 32.47 | 32.47 | 5.63% | 21,726 |
| Apr 8, 2025 | 31.80 | 31.80 | 30.50 | 30.74 | 30.74 | -0.29% | 13,091 |
| Apr 7, 2025 | 30.11 | 31.90 | 30.11 | 30.83 | 30.83 | -1.12% | 18,527 |
| Apr 4, 2025 | 30.06 | 31.18 | 29.14 | 31.18 | 31.18 | -0.22% | 40,613 |
| Apr 3, 2025 | 32.56 | 32.56 | 31.25 | 31.25 | 31.25 | -6.07% | 22,684 |
| Apr 2, 2025 | 32.95 | 33.40 | 32.95 | 33.27 | 33.27 | 0.79% | 9,235 |
| Apr 1, 2025 | 32.67 | 33.12 | 32.67 | 33.01 | 33.01 | 0.27% | 14,409 |
| Mar 31, 2025 | 33.12 | 33.23 | 32.27 | 32.92 | 32.92 | -1.17% | 42,726 |
| Mar 28, 2025 | 33.87 | 33.87 | 33.26 | 33.31 | 33.31 | -1.71% | 8,268 |
| Mar 27, 2025 | 33.79 | 34.19 | 33.40 | 33.89 | 33.89 | 0.86% | 12,988 |
| Mar 26, 2025 | 33.35 | 33.65 | 33.35 | 33.60 | 33.60 | 0.78% | 15,834 |
| Mar 25, 2025 | 33.72 | 33.89 | 33.34 | 33.34 | 33.34 | -1.33% | 8,609 |
| Mar 24, 2025 | 33.88 | 34.35 | 33.53 | 33.79 | 33.79 | 1.69% | 7,638 |
| Mar 21, 2025 | 33.27 | 33.78 | 33.22 | 33.23 | 33.23 | -1.31% | 38,152 |
| Mar 20, 2025 | 33.52 | 34.13 | 33.46 | 33.67 | 33.67 | -0.65% | 8,345 |
| Mar 19, 2025 | 33.35 | 34.02 | 33.35 | 33.89 | 33.89 | 1.74% | 9,159 |
| Mar 18, 2025 | 32.88 | 33.31 | 32.71 | 33.31 | 33.31 | 1.06% | 12,060 |
| Mar 17, 2025 | 32.57 | 32.96 | 32.56 | 32.96 | 32.96 | 0.70% | 9,853 |
| Mar 14, 2025 | 32.15 | 32.81 | 32.14 | 32.73 | 32.73 | 1.90% | 9,943 |
| Mar 13, 2025 | 32.90 | 32.90 | 32.09 | 32.12 | 32.12 | -2.01% | 11,735 |
| Mar 12, 2025 | 33.28 | 33.28 | 31.90 | 32.78 | 32.78 | 2.82% | 16,577 |
| Mar 11, 2025 | 32.99 | 33.44 | 31.80 | 31.88 | 31.88 | -2.33% | 22,450 |
| Mar 10, 2025 | 32.91 | 33.41 | 32.64 | 32.64 | 32.64 | -2.54% | 15,832 |
| Mar 7, 2025 | 33.35 | 33.80 | 32.82 | 33.49 | 33.49 | 0.60% | 16,347 |
| Mar 6, 2025 | 33.20 | 33.53 | 32.84 | 33.29 | 33.29 | -0.18% | 21,236 |
| Mar 5, 2025 | 33.12 | 33.60 | 32.91 | 33.35 | 33.35 | -0.71% | 30,307 |
| Mar 4, 2025 | 33.17 | 33.76 | 33.01 | 33.59 | 33.59 | -0.42% | 24,729 |
| Mar 3, 2025 | 34.05 | 34.44 | 33.48 | 33.73 | 33.73 | -1.26% | 23,661 |