Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
41.45
-0.90 (-2.13%)
At close: Aug 15, 2025, 4:00 PM
41.45
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Southern First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.58 | 42.58 | 41.44 | 41.45 | 41.45 | -2.13% | 19,858 |
| Aug 14, 2025 | 42.66 | 42.90 | 41.99 | 42.35 | 42.35 | -1.69% | 12,448 |
| Aug 13, 2025 | 42.76 | 43.49 | 42.63 | 43.08 | 43.08 | 2.09% | 35,984 |
| Aug 12, 2025 | 40.78 | 42.29 | 40.73 | 42.20 | 42.20 | 4.46% | 29,058 |
| Aug 11, 2025 | 40.75 | 41.89 | 40.13 | 40.40 | 40.40 | -0.98% | 15,915 |
| Aug 8, 2025 | 40.24 | 41.00 | 39.75 | 40.80 | 40.80 | 1.37% | 23,332 |
| Aug 7, 2025 | 40.73 | 41.31 | 40.09 | 40.25 | 40.25 | -1.30% | 33,426 |
| Aug 6, 2025 | 41.00 | 41.00 | 40.56 | 40.78 | 40.78 | -0.54% | 16,150 |
| Aug 5, 2025 | 40.59 | 41.08 | 39.60 | 41.00 | 41.00 | 0.17% | 35,172 |
| Aug 4, 2025 | 40.49 | 41.22 | 38.30 | 40.93 | 40.93 | 1.09% | 31,301 |
| Aug 1, 2025 | 41.35 | 41.35 | 39.94 | 40.49 | 40.49 | -2.57% | 26,153 |
| Jul 31, 2025 | 41.87 | 42.31 | 41.07 | 41.56 | 41.56 | -1.70% | 35,011 |
| Jul 30, 2025 | 43.23 | 44.56 | 41.99 | 42.28 | 42.28 | -2.38% | 27,795 |
| Jul 29, 2025 | 45.07 | 45.11 | 42.87 | 43.31 | 43.31 | -2.70% | 20,498 |
| Jul 28, 2025 | 44.80 | 45.99 | 44.45 | 44.51 | 44.51 | 0.32% | 24,737 |
| Jul 25, 2025 | 44.61 | 45.00 | 43.31 | 44.37 | 44.37 | -1.42% | 27,208 |
| Jul 24, 2025 | 44.40 | 45.96 | 44.40 | 45.01 | 45.01 | 0.83% | 41,429 |
| Jul 23, 2025 | 44.52 | 44.85 | 43.75 | 44.64 | 44.64 | 2.03% | 26,232 |
| Jul 22, 2025 | 40.50 | 44.13 | 40.50 | 43.75 | 43.75 | 9.13% | 82,743 |
| Jul 21, 2025 | 39.58 | 40.29 | 39.55 | 40.09 | 40.09 | 1.21% | 57,654 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.03 | 39.61 | 39.61 | -0.28% | 26,012 |
| Jul 17, 2025 | 39.20 | 39.90 | 39.20 | 39.72 | 39.72 | 1.22% | 23,670 |
| Jul 16, 2025 | 38.71 | 39.31 | 38.46 | 39.24 | 39.24 | 1.29% | 20,554 |
| Jul 15, 2025 | 39.65 | 39.86 | 38.74 | 38.74 | 38.74 | -2.25% | 22,242 |
| Jul 14, 2025 | 38.84 | 39.67 | 38.84 | 39.63 | 39.63 | 1.43% | 23,802 |
| Jul 11, 2025 | 39.50 | 39.80 | 38.88 | 39.07 | 39.07 | -2.10% | 12,104 |
| Jul 10, 2025 | 39.65 | 40.00 | 39.65 | 39.91 | 39.91 | 0.43% | 16,381 |
| Jul 9, 2025 | 39.69 | 40.00 | 39.62 | 39.74 | 39.74 | 0.38% | 11,769 |
| Jul 8, 2025 | 39.59 | 40.02 | 39.35 | 39.59 | 39.59 | -0.03% | 34,858 |
| Jul 7, 2025 | 39.99 | 40.06 | 39.60 | 39.60 | 39.60 | -0.88% | 33,683 |
| Jul 3, 2025 | 39.37 | 40.00 | 39.37 | 39.95 | 39.95 | 1.45% | 15,683 |
| Jul 2, 2025 | 39.53 | 39.67 | 39.24 | 39.38 | 39.38 | 0.72% | 10,226 |
| Jul 1, 2025 | 38.93 | 40.09 | 38.93 | 39.10 | 39.10 | 2.81% | 15,171 |
| Jun 30, 2025 | 39.73 | 39.73 | 38.03 | 38.03 | 38.03 | - | 11,404 |
| Jun 27, 2025 | 38.51 | 38.71 | 38.01 | 38.03 | 38.03 | -0.81% | 29,436 |
| 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 |