Southern First Bancshares (SFST)
NASDAQ:SFST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
57.26
59.54
57.11
59.53
59.53
+3.21%
144,255
1.91
Apr 08, 2026
57.23
58.99
57.11
57.68
57.68
+2.80%
125,936
1.70
Apr 07, 2026
55.85
56.31
55.19
56.11
56.11
+0.34%
163,186
2.22
Apr 06, 2026
55.20
56.25
54.80
55.92
55.92
+1.21%
158,328
2.22
Apr 03, 2026
54.39
55.66
54.09
55.25
55.25
0.00%
0
0.00
Apr 02, 2026
54.39
55.66
54.09
55.25
55.25
+0.55%
119,712
1.67
Apr 01, 2026
54.76
55.86
54.71
54.95
54.95
+0.83%
114,963
1.63
Mar 31, 2026
54.23
55.39
53.70
54.50
54.50
+1.17%
169,085
2.48
Mar 30, 2026
54.05
54.34
53.11
53.87
53.87
+0.73%
193,949
2.95
Mar 27, 2026
53.36
53.90
53.25
53.48
53.48
-0.69%
42,083
0.64
Mar 26, 2026
53.00
53.98
52.51
53.85
53.85
+1.03%
102,638
1.59
Mar 25, 2026
53.99
54.64
51.50
53.30
53.30
-0.30%
94,689
1.50
Mar 24, 2026
52.89
54.23
51.83
53.46
53.46
+0.19%
63,809
1.02
Mar 23, 2026
53.01
54.33
51.74
53.36
53.36
+2.73%
71,590
1.15
Mar 20, 2026
52.06
52.75
50.96
51.94
51.94
+0.25%
151,626
2.49
Mar 19, 2026
50.74
52.30
50.54
51.81
51.81
+1.07%
159,810
2.70
Mar 18, 2026
51.90
52.21
50.88
51.26
51.26
-1.44%
52,365
0.89
Mar 17, 2026
52.42
52.89
51.86
52.01
52.01
-0.36%
76,312
1.28
Mar 16, 2026
52.08
52.89
51.28
52.20
52.20
+0.97%
71,301
1.17
Mar 13, 2026
53.08
53.44
51.32
51.70
51.70
-2.21%
69,475
1.14
Mar 12, 2026
52.07
53.57
50.55
52.87
52.87
+0.92%
177,844
2.92
Mar 11, 2026
53.04
53.40
52.10
52.39
52.39
-1.62%
79,895
1.29
Mar 10, 2026
52.06
54.45
51.44
53.25
53.25
+1.24%
119,694
1.97
Mar 09, 2026
51.57
52.72
50.49
52.60
52.60
+0.27%
74,296
1.22
Mar 06, 2026
52.43
52.83
51.05
52.46
52.46
-2.38%
94,326
1.58
Mar 05, 2026
54.22
54.49
53.12
53.74
53.74
-2.06%
104,290
1.78
Mar 04, 2026
55.41
55.80
54.65
54.87
54.87
-0.53%
72,208
1.22
Mar 03, 2026
54.91
55.93
53.70
55.16
55.16
-1.29%
101,603
1.76
Mar 02, 2026
54.95
56.92
54.95
55.88
55.88
+0.07%
97,286
1.72
Feb 27, 2026
59.85
59.98
55.74
55.84
55.84
-7.87%
131,124
2.39
Feb 26, 2026
61.49
62.00
60.20
60.61
60.61
-0.77%
180,756
3.45
Feb 25, 2026
59.97
61.36
59.46
61.08
61.08
+2.74%
70,848
1.37
Feb 24, 2026
59.53
59.82
58.31
59.45
59.45
+0.59%
80,100
1.58
Feb 23, 2026
60.50
61.74
58.71
59.10
59.10
-2.67%
98,090
1.97
Feb 20, 2026
59.70
61.01
58.92
60.72
60.72
+1.78%
40,001
0.81
Feb 19, 2026
59.29
59.90
58.99
59.66
59.66
0.00%
36,030
0.73
Feb 18, 2026
60.23
60.23
58.71
59.66
59.66
+1.43%
56,829
1.17
Feb 17, 2026
59.42
59.65
58.82
58.82
58.82
+0.98%
31,489
0.65
Feb 16, 2026
58.34
59.24
58.25
58.25
58.25
0.00%
0
0.00
Feb 13, 2026
58.34
59.24
58.25
58.25
58.25
-0.94%
25,923
0.52
Feb 12, 2026
58.82
59.72
57.97
58.80
58.80
+0.58%
51,796
1.05
Feb 11, 2026
59.39
59.76
58.22
58.46
58.46
-0.39%
34,620
0.71
Feb 10, 2026
58.88
59.10
58.41
58.68
58.68
-0.02%
27,127
0.55
Feb 09, 2026
59.03
59.61
58.31
58.69
58.69
-1.20%
39,387
0.80
Feb 06, 2026
59.96
61.06
58.96
59.40
59.40
-0.70%
47,848
0.98
Feb 05, 2026
58.52
60.09
57.61
59.82
59.82
+2.71%
52,683
1.09
Feb 04, 2026
58.36
59.45
58.06
58.24
58.24
+0.71%
55,400
1.16
Feb 03, 2026
56.13
58.00
54.24
57.83
57.83
+2.48%
74,756
1.59
Feb 02, 2026
55.06
56.87
52.59
56.43
56.43
+2.71%
39,181
0.84
Jan 30, 2026
53.66
55.42
53.12
54.94
54.94
+0.51%
41,242
0.89
Rows: