Southern First Bancshares (SFST)
NASDAQ:SFST
Want to see SFST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: