Education
About Us
Working with TipRanks
Follow Us
Southern First Bancshares (SFST)
NASDAQ:SFST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
55.65
55.97
55.39
55.70
55.70
-0.27%
88,268
2.06
Jan 15, 2026
53.59
55.93
53.59
55.85
55.85
+5.16%
61,871
1.47
Jan 14, 2026
52.70
53.36
52.40
53.11
53.11
+0.85%
65,893
1.60
Jan 13, 2026
52.50
52.80
52.01
52.66
52.66
+0.71%
41,858
1.03
Jan 12, 2026
52.32
52.58
52.07
52.29
52.29
-0.95%
20,542
0.50
Jan 09, 2026
53.75
54.10
52.67
52.79
52.79
-1.79%
39,583
0.98
Jan 08, 2026
52.24
53.95
52.02
53.75
53.75
+2.95%
125,285
3.26
Jan 07, 2026
52.74
52.74
51.50
52.21
52.21
-0.82%
38,294
1.01
Jan 06, 2026
52.80
52.95
51.56
52.64
52.64
-0.67%
38,128
1.01
Jan 05, 2026
51.92
53.62
51.66
53.00
53.00
+2.50%
86,525
2.37
Jan 02, 2026
51.80
52.31
50.93
51.70
51.70
+0.35%
48,625
1.35
Dec 31, 2025
51.89
51.90
51.28
51.52
51.52
-0.56%
28,115
0.78
Dec 30, 2025
52.12
52.67
51.53
51.81
51.81
-0.59%
38,692
1.08
Dec 29, 2025
52.75
52.91
52.05
52.12
52.12
-1.31%
23,368
0.65
Dec 26, 2025
53.19
53.21
52.50
52.81
52.81
-0.15%
31,178
0.88
Dec 24, 2025
52.90
53.33
52.65
52.89
52.89
-0.02%
14,388
0.41
Dec 23, 2025
53.00
53.57
52.75
52.90
52.90
-0.55%
38,338
1.10
Dec 22, 2025
53.50
54.47
53.03
53.19
53.19
-0.58%
46,945
1.36
Dec 19, 2025
54.71
55.35
53.15
53.50
53.50
-2.14%
65,660
1.94
Dec 18, 2025
55.25
55.54
54.54
54.67
54.67
-0.22%
46,815
1.39
Dec 17, 2025
55.32
55.91
54.75
54.79
54.79
-0.85%
38,811
1.15
Dec 16, 2025
55.75
56.10
55.11
55.26
55.26
-0.42%
123,933
3.85
Dec 15, 2025
55.25
56.08
54.91
55.50
55.50
+0.96%
165,951
5.56
Dec 12, 2025
55.50
56.73
54.64
54.97
54.97
-0.13%
60,479
2.07
Dec 11, 2025
54.66
56.10
54.66
55.04
55.04
+0.66%
172,559
6.48
Dec 10, 2025
52.74
55.08
52.56
54.68
54.68
+3.74%
132,364
5.34
Dec 09, 2025
52.40
53.25
52.36
52.71
52.71
+0.42%
63,098
2.62
Dec 08, 2025
52.30
52.83
52.01
52.49
52.49
+0.59%
66,480
2.87
Dec 05, 2025
52.51
52.61
52.06
52.18
52.18
-0.32%
29,123
1.27
Dec 04, 2025
52.60
52.65
52.23
52.35
52.35
-0.21%
24,537
1.08
Dec 03, 2025
51.10
52.56
51.10
52.46
52.46
+3.06%
104,571
4.92
Dec 02, 2025
52.00
52.25
50.90
50.90
50.90
-1.38%
27,082
1.28
Dec 01, 2025
50.49
51.76
50.29
51.61
51.61
+1.67%
25,866
1.23
Nov 28, 2025
51.00
51.39
50.68
50.76
50.76
-0.39%
17,144
0.81
Nov 26, 2025
51.32
51.50
50.39
50.96
50.96
-0.27%
23,759
1.14
Nov 25, 2025
49.96
51.63
49.96
51.10
51.10
+2.82%
21,802
1.05
Nov 24, 2025
49.70
52.60
49.35
49.70
49.70
-0.14%
18,616
0.88
Nov 21, 2025
48.27
50.25
48.27
49.77
49.77
+3.28%
41,491
2.01
Nov 20, 2025
48.64
49.64
48.13
48.19
48.19
+0.48%
20,352
0.98
Nov 19, 2025
47.65
48.75
47.65
47.96
47.96
+0.08%
23,716
1.12
Nov 18, 2025
47.18
48.23
47.01
47.92
47.92
+1.78%
24,692
1.18
Nov 17, 2025
49.48
49.70
47.08
47.08
47.08
-4.39%
35,043
1.67
Nov 14, 2025
48.39
49.53
47.75
49.24
49.24
+1.59%
42,511
2.07
Nov 13, 2025
48.53
49.38
47.96
48.47
48.47
-0.33%
44,576
2.22
Nov 12, 2025
49.76
49.83
48.63
48.63
48.63
-0.08%
20,879
1.04
Nov 11, 2025
47.83
49.08
47.78
48.67
48.67
+2.03%
19,128
0.94
Nov 10, 2025
47.24
47.98
46.80
47.70
47.70
+2.32%
26,450
1.30
Nov 07, 2025
44.54
46.62
44.00
46.62
46.62
+5.07%
48,651
2.46
Nov 06, 2025
44.36
44.90
43.70
44.37
44.37
-0.72%
15,888
0.80
Nov 05, 2025
44.83
45.96
43.98
44.69
44.69
+0.61%
41,007
2.07
Rows: