Education
About Us
Working with TipRanks
Follow Us
Southern First Bancshares (SFST)
NASDAQ:SFST
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
44.11
44.89
43.76
44.42
44.42
+0.70%
12,952
0.65
Nov 03, 2025
43.75
44.71
40.91
44.11
44.11
+0.62%
20,273
1.01
Oct 31, 2025
43.58
44.66
43.30
43.84
43.84
-0.23%
25,405
1.26
Oct 30, 2025
44.40
45.23
43.93
43.94
43.94
+0.16%
12,092
0.59
Oct 29, 2025
44.82
45.63
43.55
43.87
43.87
-2.12%
26,728
1.30
Oct 28, 2025
42.47
45.36
42.47
44.82
44.82
+6.13%
24,840
1.21
Oct 27, 2025
43.43
43.43
42.23
42.23
42.23
-1.54%
17,892
0.87
Oct 24, 2025
43.01
43.05
42.79
42.89
42.89
+2.17%
10,386
0.50
Oct 23, 2025
42.52
42.52
41.80
41.98
41.98
-1.32%
17,122
0.82
Oct 22, 2025
42.45
42.94
42.15
42.54
42.54
+0.69%
21,408
1.00
Oct 21, 2025
42.15
42.51
41.98
42.25
42.25
+0.12%
20,015
0.94
Oct 20, 2025
41.40
42.59
41.40
42.20
42.20
+2.55%
27,529
1.24
Oct 17, 2025
41.26
41.65
40.90
41.15
41.15
-0.12%
16,271
0.71
Oct 16, 2025
43.00
43.05
41.00
41.20
41.20
-5.03%
20,247
0.88
Oct 15, 2025
44.10
44.30
42.71
43.38
43.38
-0.66%
11,894
0.51
Oct 14, 2025
42.19
43.78
42.19
43.67
43.67
+3.53%
14,204
0.61
Oct 13, 2025
42.24
42.24
41.48
42.18
42.18
+1.64%
20,558
0.88
Oct 10, 2025
43.00
43.05
41.50
41.50
41.50
-2.99%
15,840
0.67
Oct 09, 2025
43.13
43.24
42.46
42.78
42.78
-0.93%
10,277
0.44
Rows: