Education
About Us
Working with TipRanks
Follow Us
Southern First Bancshares (SFST)
NASDAQ:SFST
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
54.21
54.92
53.98
54.66
54.66
+1.79%
20,338
0.44
Jan 28, 2026
54.66
54.81
53.18
53.70
53.70
-1.41%
50,621
1.10
Jan 27, 2026
54.80
55.13
54.16
54.47
54.47
+0.80%
30,937
0.68
Jan 26, 2026
54.26
55.14
53.37
54.04
54.04
+0.06%
37,012
0.82
Jan 23, 2026
58.32
58.50
54.01
54.01
54.01
-8.10%
47,464
1.06
Jan 22, 2026
57.00
58.77
56.86
58.77
58.77
+3.36%
43,342
0.98
Jan 21, 2026
54.64
57.25
54.59
56.86
56.86
+4.49%
53,863
1.23
Jan 20, 2026
54.84
55.63
49.61
54.42
54.42
-2.31%
47,652
1.09
Jan 19, 2026
55.65
55.97
55.39
55.70
55.70
0.00%
0
0.00
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
Rows: