Southern First Bancshares (SFST)
NASDAQ:SFST
Want to see SFST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
57.57
57.82
56.00
57.32
57.32
+0.44%
134,737
1.06
May 21, 2026
56.39
57.22
55.50
57.07
57.07
+1.21%
252,729
2.02
May 20, 2026
55.87
56.86
55.87
56.39
56.39
+1.17%
204,694
1.67
May 19, 2026
55.87
56.03
55.40
55.74
55.74
-0.29%
79,723
0.65
May 18, 2026
55.48
56.06
55.18
55.90
55.90
+1.65%
143,290
1.19
May 15, 2026
55.57
55.89
54.61
54.99
54.99
-1.40%
77,033
0.64
May 14, 2026
55.75
56.75
55.64
55.77
55.77
+0.05%
99,457
0.84
May 13, 2026
55.90
56.30
55.34
55.74
55.74
-0.55%
112,601
0.96
May 12, 2026
55.99
56.45
55.45
56.05
56.05
-0.30%
115,313
1.00
May 11, 2026
56.07
56.85
55.80
56.22
56.22
-0.14%
100,599
0.88
May 08, 2026
56.75
57.20
56.07
56.30
56.30
-0.97%
57,294
0.50
May 07, 2026
57.00
57.63
56.48
56.85
56.85
-0.09%
201,875
1.81
May 06, 2026
56.99
57.70
56.29
56.90
56.90
+0.28%
139,720
1.27
May 05, 2026
56.01
57.09
55.74
56.74
56.74
+1.47%
68,241
0.62
May 04, 2026
56.72
57.00
54.52
55.92
55.92
-1.57%
78,270
0.71
May 01, 2026
56.36
57.63
55.50
56.81
56.81
+0.91%
74,517
0.68
Apr 30, 2026
55.50
56.93
55.50
56.30
56.30
+0.81%
72,898
0.67
Apr 29, 2026
57.46
58.15
55.61
55.85
55.85
-3.26%
99,866
0.92
Apr 28, 2026
56.59
58.00
56.34
57.73
57.73
+2.50%
145,656
1.37
Apr 27, 2026
56.05
57.65
56.05
56.32
56.32
0.00%
101,818
0.97
Apr 24, 2026
56.38
56.80
55.82
56.32
56.32
-0.58%
130,715
1.26
Apr 23, 2026
56.72
57.55
54.10
56.65
56.65
-0.05%
135,599
1.33
Apr 22, 2026
56.30
58.34
55.71
56.68
56.68
+0.44%
281,234
2.86
Apr 21, 2026
55.08
56.97
54.93
56.43
56.43
+0.57%
217,106
2.27
Apr 20, 2026
57.26
57.76
56.00
56.11
56.11
-2.89%
209,266
2.24
Apr 17, 2026
56.24
59.41
56.06
57.78
57.78
+4.83%
359,515
4.07
Apr 16, 2026
56.00
57.99
54.79
55.12
55.12
-6.37%
578,950
7.32
Apr 15, 2026
58.81
59.33
57.92
58.87
58.87
+0.03%
117,910
1.50
Apr 14, 2026
58.45
59.07
57.72
58.85
58.85
+0.55%
112,938
1.45
Apr 13, 2026
58.06
58.83
57.74
58.53
58.53
+0.21%
81,915
1.06
Apr 10, 2026
59.27
59.70
58.13
58.41
58.41
-1.88%
60,033
0.78
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
Rows: