NASDAQ : SFST
Southern First Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 59.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 565.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Southern First Bancshares, Inc. (SFST) closed at 61.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 60.15 | 61.27 | 60.11 | 61.24 | 1,754 | +2.79% |
| 2026-10-30 | 60.93 | 60.93 | 58.98 | 59.58 | 75,225 | -2.12% |
| 2026-10-29 | 61.61 | 62.39 | 60.54 | 60.87 | 125,392 | -0.18% |
| 2026-10-28 | 61.365 | 61.7 | 60.55 | 60.98 | 58,304 | -0.46% |
| 2026-10-27 | 61.49 | 62.19 | 61.01 | 61.26 | 40,227 | +0.11% |
| 2026-10-26 | 61.45 | 62.5 | 60.96 | 61.19 | 76,577 | -0.02% |
| 2026-10-23 | 60.83 | 62.01 | 60.65 | 61.2 | 77,209 | -0.07% |
| 2026-10-22 | 60.12 | 61.68 | 60.11 | 61.24 | 104,226 | +1.95% |
| 2026-10-21 | 61.05 | 61.72 | 59.97 | 60.07 | 111,681 | -1.41% |
| 2026-10-20 | 59.58 | 62.3 | 59.58 | 60.93 | 122,269 | +3.04% |
| 2026-10-19 | 59.91 | 60.23 | 58.99 | 59.13 | 60,224 | -1.14% |
| 2026-10-16 | 60.01 | 61.103 | 59.74 | 59.81 | 61,274 | +0.03% |
| 2026-10-15 | 59.7 | 60.58 | 59.41 | 59.79 | 57,514 | +0.96% |
| 2026-10-14 | 59.32 | 59.91 | 58.88 | 59.22 | 65,066 | -1.45% |
| 2026-10-13 | 60.6 | 61.01 | 59.7 | 60.09 | 53,743 | -0.17% |
| 2026-10-12 | 59.44 | 60.46 | 59.44 | 60.19 | 63,736 | +0.91% |
| 2026-10-09 | 60.1 | 60.16 | 59.6 | 59.65 | 48,777 | -1.24% |
| 2026-10-08 | 59.45 | 60.53 | 59.3 | 60.4 | 64,651 | +0.92% |
| 2026-10-07 | 59.82 | 59.98 | 59.28 | 59.85 | 54,462 | -0.98% |
| 2026-10-06 | 60.7 | 61.32 | 60.38 | 60.44 | 80,394 | -0.38% |
| 2026-10-05 | 61.1 | 61.1 | 60.43 | 60.67 | 50,867 | -0.30% |
| 2026-10-02 | 60.53 | 61.335 | 60.21 | 60.85 | 47,418 | +1.62% |
| 2026-10-01 | 58.91 | 59.88 | 58.21 | 59.88 | 60,417 | +1.05% |
| 2026-09-30 | 59.45 | 59.79 | 58.68 | 59.26 | 101,176 | -0.49% |
| 2026-09-29 | 60.23 | 60.64 | 58.55 | 59.55 | 93,338 | -0.63% |
| 2026-09-28 | 60.25 | 60.82 | 59.75 | 59.93 | 63,029 | -1.14% |
| 2026-09-25 | 60.29 | 60.86 | 59.73 | 60.62 | 89,738 | +0.76% |
| 2026-09-24 | 60.07 | 60.431 | 59.45 | 60.16 | 56,692 | +0.52% |
| 2026-09-23 | 60.29 | 60.355 | 59.635 | 59.85 | 125,019 | -1.09% |
| 2026-09-22 | 61.49 | 61.72 | 60.315 | 60.51 | 88,291 | -1.18% |
| 2026-09-21 | 61.62 | 62.465 | 61.16 | 61.23 | 116,555 | -0.73% |
| 2026-09-18 | 61.43 | 62.26 | 61.04 | 61.68 | 180,438 | -0.21% |
| 2026-09-17 | 61.89 | 62.55 | 60.67 | 61.81 | 76,292 | +0.86% |
| 2026-09-16 | 63.79 | 63.93 | 60.29 | 61.28 | 119,659 | -3.53% |
| 2026-09-15 | 63.5 | 63.7 | 62.67 | 63.52 | 121,782 | +0.67% |
| 2026-09-14 | 63.26 | 63.75 | 62.8 | 63.1 | 129,043 | -0.03% |
| 2026-09-11 | 63.94 | 64.4 | 62.29 | 63.12 | 76,159 | -0.47% |
| 2026-09-10 | 62.05 | 63.47 | 61.65 | 63.42 | 55,665 | +1.98% |
| 2026-09-09 | 62.2 | 62.7 | 61.565 | 62.19 | 65,781 | -0.99% |
| 2026-09-08 | 63.32 | 63.815 | 62.7 | 62.81 | 79,117 | -1.37% |
| 2026-09-04 | 62.61 | 64.02 | 62.61 | 63.68 | 73,858 | +1.26% |
| 2026-09-03 | 62.79 | 63.55 | 62.79 | 62.89 | 73,997 | +0.51% |
| 2026-09-02 | 60.88 | 62.67 | 60.76 | 62.57 | 85,053 | +2.93% |
| 2026-09-01 | 60.95 | 61.59 | 60.48 | 60.79 | 67,805 | -0.91% |
| 2026-08-31 | 61.96 | 62.13 | 61.2 | 61.35 | 79,581 | -1.46% |
| 2026-08-28 | 62.65 | 63.485 | 61.945 | 62.26 | 100,619 | +0.11% |
| 2026-08-27 | 61.72 | 62.35 | 60.998 | 62.19 | 94,465 | +0.36% |
| 2026-08-26 | 62.46 | 62.878 | 61.91 | 61.965 | 76,458 | -0.25% |
| 2026-08-25 | 63.48 | 63.48 | 62.01 | 62.12 | 127,153 | -1.41% |
| 2026-08-24 | 62.93 | 63.88 | 62.588 | 63.01 | 110,493 | -0.03% |
| 2026-08-21 | 63.13 | 63.31 | 62.385 | 63.03 | 160,246 | +0.33% |
| 2026-08-20 | 62.15 | 63.22 | 62.1 | 62.82 | 88,410 | +0.50% |
| 2026-08-19 | 64.58 | 64.925 | 62.19 | 62.51 | 176,354 | -2.66% |
| 2026-08-18 | 64.23 | 64.735 | 63.02 | 64.22 | 64,061 | -0.20% |
| 2026-08-17 | 63.93 | 65.001 | 63.4 | 64.35 | 114,544 | +0.26% |
| 2026-08-14 | 64.49 | 65.05 | 64.035 | 64.18 | 61,310 | -0.65% |
| 2026-08-13 | 64.5 | 65.09 | 64.205 | 64.6 | 49,754 | +0.78% |
| 2026-08-12 | 64.03 | 64.37 | 63 | 64.1 | 71,600 | +0.75% |
| 2026-08-11 | 62.55 | 63.98 | 62.55 | 63.62 | 64,871 | +1.39% |
| 2026-08-10 | 62.97 | 63.62 | 62.34 | 62.75 | 83,832 | -0.92% |
| 2026-08-07 | 63.56 | 63.73 | 62.51 | 63.33 | 73,345 | -0.74% |
| 2026-08-06 | 64.65 | 65.04 | 63.52 | 63.8 | 129,888 | -0.59% |
| 2026-08-05 | 64.22 | 64.76 | 63.07 | 64.18 | 225,788 | +0.09% |
| 2026-08-04 | 63.4 | 64.97 | 63.12 | 64.12 | 109,159 | +1.06% |
| 2026-08-03 | 63.19 | 64.03 | 62.665 | 63.45 | 124,616 | +1.68% |
| 2026-07-31 | 61.05 | 62.6 | 60.87 | 62.4 | 103,082 | +2.04% |
| 2026-07-30 | 61.54 | 61.96 | 60.43 | 61.15 | 120,919 | -0.34% |
| 2026-07-29 | 62.32 | 62.74 | 61.27 | 61.36 | 94,473 | -1.81% |
| 2026-07-28 | 62.18 | 63.08 | 62.06 | 62.49 | 82,107 | +1.46% |
| 2026-07-27 | 61.89 | 62.57 | 61.345 | 61.59 | 98,792 | +0.16% |
| 2026-07-24 | 60.65 | 62.05 | 60.09 | 61.49 | 157,975 | +1.55% |
| 2026-07-23 | 59.88 | 61.05 | 58.95 | 60.55 | 143,254 | +0.35% |
| 2026-07-22 | 61.35 | 61.435 | 59.48 | 60.34 | 116,914 | -2.24% |
| 2026-07-21 | 60.28 | 61.72 | 58.035 | 61.72 | 205,732 | +0.54% |
| 2026-07-20 | 62.22 | 62.45 | 61.1 | 61.39 | 110,377 | -1.30% |
| 2026-07-17 | 63.26 | 63.505 | 61.69 | 62.2 | 141,121 | -2.34% |
| 2026-07-16 | 61.97 | 64.055 | 61.74 | 63.69 | 109,130 | +3.06% |
| 2026-07-15 | 61.41 | 62.72 | 61.36 | 61.8 | 104,470 | +0.64% |
| 2026-07-14 | 61.92 | 62.39 | 60.935 | 61.41 | 109,006 | -0.49% |
| 2026-07-13 | 61.04 | 62.3 | 60.5 | 61.71 | 141,116 | +1.60% |
| 2026-07-10 | 60.63 | 61.11 | 59.35 | 60.74 | 82,614 | -0.23% |
| 2026-07-09 | 59.46 | 60.96 | 59.46 | 60.88 | 81,505 | +2.39% |
| 2026-07-08 | 60.75 | 61.45 | 59.262 | 59.46 | 118,698 | -2.72% |
| 2026-07-07 | 61.39 | 62.088 | 60.71 | 61.12 | 100,923 | -0.20% |
| 2026-07-06 | 61.31 | 62.33 | 60.55 | 61.24 | 140,660 | +0.08% |
| 2026-07-02 | 62.6 | 63.75 | 61.014 | 61.19 | 116,247 | -2.08% |
| 2026-07-01 | 61.32 | 62.6 | 61.03 | 62.49 | 98,493 | +2.27% |
| 2026-06-30 | 61 | 61.37 | 60.25 | 61.1 | 135,652 | +0.16% |
| 2026-06-29 | 61.26 | 61.26 | 60.29 | 61 | 125,834 | -0.38% |
| 2026-06-26 | 59.55 | 61.63 | 59.44 | 61.23 | 446,527 | +3.17% |
| 2026-06-25 | 60.05 | 60.47 | 58.45 | 59.35 | 180,207 | -1.02% |
| 2026-06-24 | 59.73 | 60.71 | 58.95 | 59.96 | 163,243 | +0.40% |
| 2026-06-23 | 58.89 | 59.92 | 58.57 | 59.72 | 126,548 | +1.65% |
| 2026-06-22 | 57.92 | 59.305 | 57.92 | 58.75 | 132,791 | +1.24% |
| 2026-06-18 | 58.88 | 59.3 | 57.39 | 58.03 | 460,913 | +0.14% |
| 2026-06-17 | 58.84 | 59.36 | 57.31 | 57.95 | 157,502 | -1.51% |
| 2026-06-16 | 59.2 | 60.48 | 58.63 | 58.84 | 133,755 | +0.10% |
| 2026-06-15 | 60.68 | 60.845 | 58.46 | 58.78 | 162,982 | -3.13% |
| 2026-06-12 | 61.5 | 62.383 | 60.61 | 60.68 | 196,367 | -1.35% |
| 2026-06-11 | 60.82 | 61.64 | 59.794 | 61.51 | 128,844 | +1.64% |
| 2026-06-10 | 60.2 | 61.11 | 59.64 | 60.52 | 131,017 | +0.85% |
| 2026-06-09 | 59.87 | 61.5 | 59.87 | 60.01 | 145,590 | +0.50% |
| 2026-06-08 | 59 | 60.175 | 59 | 59.71 | 97,871 | +1.25% |
| 2026-06-05 | 58.24 | 59.5 | 56.09 | 58.97 | 114,441 | +0.89% |
| 2026-06-04 | 56.69 | 58.49 | 56.69 | 58.45 | 86,471 | +4.02% |
| 2026-06-03 | 57.515 | 58.42 | 56.095 | 56.19 | 80,712 | -3.49% |
| 2026-06-02 | 57.02 | 58.345 | 56.6 | 58.22 | 121,129 | +1.68% |
| 2026-06-01 | 57.31 | 57.64 | 56.2 | 57.26 | 103,957 | -0.88% |
| 2026-05-29 | 57.71 | 58.14 | 57.46 | 57.77 | 156,506 | -0.07% |
| 2026-05-28 | 57.54 | 58.145 | 56.475 | 57.81 | 98,885 | +0.54% |
| 2026-05-27 | 57.88 | 58.53 | 56.82 | 57.5 | 131,815 | -0.45% |
| 2026-05-26 | 57.47 | 58.385 | 56.54 | 57.76 | 93,652 | +0.77% |
| 2026-05-22 | 57.57 | 57.82 | 56 | 57.32 | 134,737 | +0.44% |
| 2026-05-21 | 56.39 | 57.22 | 55.5 | 57.07 | 252,728 | +1.21% |
| 2026-05-20 | 55.87 | 56.855 | 55.87 | 56.39 | 204,694 | +1.17% |
| 2026-05-19 | 55.87 | 56.03 | 55.4 | 55.74 | 79,723 | -0.29% |
| 2026-05-18 | 55.48 | 56.06 | 55.175 | 55.9 | 143,290 | +1.65% |
| 2026-05-15 | 55.57 | 55.89 | 54.61 | 54.99 | 77,033 | -1.40% |
| 2026-05-14 | 55.75 | 56.745 | 55.64 | 55.77 | 99,457 | +0.05% |
| 2026-05-13 | 55.9 | 56.3 | 55.34 | 55.74 | 112,601 | -0.55% |