Southern First Bancshares, Inc. (SFST)
NASDAQ: SFST · Real-Time Price · USD
52.18
-0.17 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
52.00
-0.18 (-0.34%)
After-hours: Dec 5, 2025, 5:29 PM EST
Southern First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.51 | 52.61 | 52.06 | 52.18 | 52.18 | -0.32% | 29,104 |
| Dec 4, 2025 | 52.60 | 52.65 | 52.23 | 52.35 | 52.35 | -0.21% | 24,537 |
| Dec 3, 2025 | 51.10 | 52.56 | 51.10 | 52.46 | 52.46 | 3.06% | 104,571 |
| Dec 2, 2025 | 52.00 | 52.25 | 50.90 | 50.90 | 50.90 | -1.38% | 27,082 |
| Dec 1, 2025 | 50.49 | 51.76 | 50.29 | 51.61 | 51.61 | 1.67% | 25,866 |
| Nov 28, 2025 | 51.00 | 51.39 | 50.68 | 50.76 | 50.76 | -0.39% | 17,144 |
| Nov 26, 2025 | 51.32 | 51.50 | 50.39 | 50.96 | 50.96 | -0.27% | 23,759 |
| Nov 25, 2025 | 49.96 | 51.63 | 49.96 | 51.10 | 51.10 | 2.82% | 21,802 |
| Nov 24, 2025 | 49.70 | 52.60 | 49.35 | 49.70 | 49.70 | -0.14% | 18,616 |
| Nov 21, 2025 | 48.27 | 50.25 | 48.27 | 49.77 | 49.77 | 3.28% | 41,491 |
| Nov 20, 2025 | 48.64 | 49.64 | 48.13 | 48.19 | 48.19 | 0.48% | 20,352 |
| Nov 19, 2025 | 47.65 | 48.75 | 47.65 | 47.96 | 47.96 | 0.08% | 23,716 |
| Nov 18, 2025 | 47.18 | 48.23 | 47.01 | 47.92 | 47.92 | 1.78% | 24,692 |
| Nov 17, 2025 | 49.48 | 49.70 | 47.08 | 47.08 | 47.08 | -4.39% | 35,043 |
| Nov 14, 2025 | 48.39 | 49.53 | 47.75 | 49.24 | 49.24 | 1.59% | 42,511 |
| Nov 13, 2025 | 48.53 | 49.38 | 47.96 | 48.47 | 48.47 | -0.33% | 44,576 |
| Nov 12, 2025 | 49.76 | 49.83 | 48.63 | 48.63 | 48.63 | -0.08% | 20,879 |
| Nov 11, 2025 | 47.83 | 49.08 | 47.78 | 48.67 | 48.67 | 2.03% | 19,128 |
| Nov 10, 2025 | 47.24 | 47.98 | 46.80 | 47.70 | 47.70 | 2.32% | 26,450 |
| Nov 7, 2025 | 44.54 | 46.62 | 44.00 | 46.62 | 46.62 | 5.07% | 48,651 |
| Nov 6, 2025 | 44.36 | 44.90 | 43.70 | 44.37 | 44.37 | -0.72% | 15,888 |
| Nov 5, 2025 | 44.83 | 45.96 | 43.98 | 44.69 | 44.69 | 0.61% | 41,007 |
| Nov 4, 2025 | 44.11 | 44.89 | 43.76 | 44.42 | 44.42 | 0.70% | 12,952 |
| Nov 3, 2025 | 43.75 | 44.71 | 40.91 | 44.11 | 44.11 | 0.62% | 20,273 |
| Oct 31, 2025 | 43.58 | 44.66 | 43.30 | 43.84 | 43.84 | -0.23% | 25,405 |
| Oct 30, 2025 | 44.40 | 45.23 | 43.93 | 43.94 | 43.94 | 0.16% | 12,092 |
| Oct 29, 2025 | 44.82 | 45.63 | 43.55 | 43.87 | 43.87 | -2.12% | 26,728 |
| Oct 28, 2025 | 42.47 | 45.36 | 42.47 | 44.82 | 44.82 | 6.13% | 24,840 |
| Oct 27, 2025 | 43.43 | 43.43 | 42.23 | 42.23 | 42.23 | -1.54% | 17,892 |
| Oct 24, 2025 | 43.01 | 43.05 | 42.79 | 42.89 | 42.89 | 2.17% | 10,386 |
| Oct 23, 2025 | 42.52 | 42.52 | 41.80 | 41.98 | 41.98 | -1.32% | 17,122 |
| Oct 22, 2025 | 42.45 | 42.94 | 42.15 | 42.54 | 42.54 | 0.69% | 21,408 |
| Oct 21, 2025 | 42.15 | 42.51 | 41.98 | 42.25 | 42.25 | 0.12% | 20,015 |
| Oct 20, 2025 | 41.40 | 42.59 | 41.40 | 42.20 | 42.20 | 2.55% | 27,529 |
| Oct 17, 2025 | 41.26 | 41.65 | 40.90 | 41.15 | 41.15 | -0.12% | 16,271 |
| Oct 16, 2025 | 43.00 | 43.05 | 41.00 | 41.20 | 41.20 | -5.03% | 20,247 |
| Oct 15, 2025 | 44.10 | 44.30 | 42.71 | 43.38 | 43.38 | -0.66% | 11,894 |
| Oct 14, 2025 | 42.19 | 43.78 | 42.19 | 43.67 | 43.67 | 3.53% | 14,204 |
| Oct 13, 2025 | 42.24 | 42.24 | 41.48 | 42.18 | 42.18 | 1.64% | 20,558 |
| Oct 10, 2025 | 43.00 | 43.05 | 41.50 | 41.50 | 41.50 | -2.99% | 15,840 |
| Oct 9, 2025 | 43.13 | 43.24 | 42.46 | 42.78 | 42.78 | -0.93% | 10,277 |
| Oct 8, 2025 | 43.95 | 43.95 | 43.18 | 43.18 | 43.18 | -0.87% | 8,200 |
| Oct 7, 2025 | 44.20 | 44.20 | 43.48 | 43.56 | 43.56 | -1.11% | 12,060 |
| Oct 6, 2025 | 44.10 | 44.57 | 43.73 | 44.05 | 44.05 | 0.30% | 18,517 |
| Oct 3, 2025 | 43.34 | 44.02 | 43.34 | 43.92 | 43.92 | 1.41% | 13,891 |
| Oct 2, 2025 | 43.61 | 43.61 | 42.83 | 43.31 | 43.31 | -0.86% | 17,370 |
| Oct 1, 2025 | 43.79 | 44.12 | 43.35 | 43.69 | 43.69 | -0.99% | 19,370 |
| Sep 30, 2025 | 44.81 | 44.88 | 43.70 | 44.12 | 44.12 | -0.47% | 29,080 |
| Sep 29, 2025 | 45.16 | 45.45 | 44.20 | 44.33 | 44.33 | -1.75% | 23,876 |
| Sep 26, 2025 | 44.77 | 45.58 | 44.76 | 45.12 | 45.12 | 0.56% | 15,840 |
| Sep 25, 2025 | 45.02 | 45.02 | 44.31 | 44.87 | 44.87 | -0.11% | 10,216 |
| Sep 24, 2025 | 45.00 | 45.40 | 44.64 | 44.92 | 44.92 | -0.31% | 9,633 |
| Sep 23, 2025 | 44.61 | 46.40 | 44.61 | 45.06 | 45.06 | 0.85% | 21,981 |
| Sep 22, 2025 | 45.00 | 45.57 | 44.58 | 44.68 | 44.68 | -1.11% | 22,991 |
| Sep 19, 2025 | 45.60 | 45.68 | 45.10 | 45.18 | 45.18 | -0.79% | 37,555 |
| Sep 18, 2025 | 44.46 | 45.59 | 44.41 | 45.54 | 45.54 | 2.59% | 30,684 |
| Sep 17, 2025 | 44.29 | 45.84 | 44.00 | 44.39 | 44.39 | 1.28% | 32,185 |
| Sep 16, 2025 | 44.40 | 44.40 | 43.79 | 43.83 | 43.83 | -1.46% | 19,080 |
| Sep 15, 2025 | 45.19 | 45.19 | 44.41 | 44.48 | 44.48 | -0.58% | 16,961 |
| Sep 12, 2025 | 45.25 | 45.29 | 44.58 | 44.74 | 44.74 | -1.37% | 13,704 |
| Sep 11, 2025 | 44.25 | 45.36 | 44.25 | 45.36 | 45.36 | 2.46% | 15,459 |
| Sep 10, 2025 | 44.61 | 44.90 | 44.13 | 44.27 | 44.27 | -0.76% | 17,949 |
| Sep 9, 2025 | 45.34 | 45.34 | 44.47 | 44.61 | 44.61 | -1.04% | 9,518 |
| Sep 8, 2025 | 44.75 | 45.19 | 44.44 | 45.08 | 45.08 | 0.65% | 14,077 |
| Sep 5, 2025 | 46.00 | 46.00 | 44.54 | 44.79 | 44.79 | -1.23% | 13,723 |
| Sep 4, 2025 | 44.78 | 45.53 | 44.78 | 45.35 | 45.35 | 2.16% | 10,868 |
| Sep 3, 2025 | 44.25 | 44.95 | 43.81 | 44.39 | 44.39 | -0.36% | 18,495 |
| Sep 2, 2025 | 44.27 | 45.08 | 44.27 | 44.55 | 44.55 | -1.22% | 16,874 |
| Aug 29, 2025 | 44.87 | 45.35 | 44.74 | 45.10 | 45.10 | -0.22% | 21,103 |
| Aug 28, 2025 | 44.82 | 45.45 | 44.82 | 45.20 | 45.20 | -0.33% | 12,889 |
| Aug 27, 2025 | 44.91 | 45.65 | 44.91 | 45.35 | 45.35 | 0.51% | 16,859 |
| Aug 26, 2025 | 44.85 | 45.71 | 44.51 | 45.12 | 45.12 | 1.37% | 33,988 |
| Aug 25, 2025 | 44.89 | 44.99 | 44.34 | 44.51 | 44.51 | -0.96% | 15,633 |
| Aug 22, 2025 | 42.96 | 45.00 | 42.96 | 44.94 | 44.94 | 6.07% | 34,943 |
| Aug 21, 2025 | 42.39 | 42.77 | 42.19 | 42.37 | 42.37 | 0.98% | 43,493 |
| Aug 20, 2025 | 42.10 | 42.21 | 41.74 | 41.96 | 41.96 | 0.60% | 14,433 |
| Aug 19, 2025 | 42.25 | 42.40 | 41.50 | 41.71 | 41.71 | -0.07% | 32,988 |
| Aug 18, 2025 | 41.62 | 42.15 | 41.10 | 41.74 | 41.74 | 0.70% | 13,554 |
| Aug 15, 2025 | 42.58 | 42.58 | 41.44 | 41.45 | 41.45 | -2.13% | 19,858 |
| Aug 14, 2025 | 42.66 | 42.90 | 41.99 | 42.35 | 42.35 | -1.69% | 12,448 |
| Aug 13, 2025 | 42.76 | 43.49 | 42.63 | 43.08 | 43.08 | 2.09% | 35,984 |
| Aug 12, 2025 | 40.78 | 42.29 | 40.73 | 42.20 | 42.20 | 4.46% | 29,058 |
| Aug 11, 2025 | 40.75 | 41.89 | 40.13 | 40.40 | 40.40 | -0.98% | 15,915 |
| Aug 8, 2025 | 40.24 | 41.00 | 39.75 | 40.80 | 40.80 | 1.37% | 23,332 |
| Aug 7, 2025 | 40.73 | 41.31 | 40.09 | 40.25 | 40.25 | -1.30% | 33,426 |
| Aug 6, 2025 | 41.00 | 41.00 | 40.56 | 40.78 | 40.78 | -0.54% | 16,150 |
| Aug 5, 2025 | 40.59 | 41.08 | 39.60 | 41.00 | 41.00 | 0.17% | 35,172 |
| Aug 4, 2025 | 40.49 | 41.22 | 38.30 | 40.93 | 40.93 | 1.09% | 31,301 |
| Aug 1, 2025 | 41.35 | 41.35 | 39.94 | 40.49 | 40.49 | -2.57% | 26,153 |
| Jul 31, 2025 | 41.87 | 42.31 | 41.07 | 41.56 | 41.56 | -1.70% | 35,011 |
| Jul 30, 2025 | 43.23 | 44.56 | 41.99 | 42.28 | 42.28 | -2.38% | 27,795 |
| Jul 29, 2025 | 45.07 | 45.11 | 42.87 | 43.31 | 43.31 | -2.70% | 20,498 |
| Jul 28, 2025 | 44.80 | 45.99 | 44.45 | 44.51 | 44.51 | 0.32% | 24,737 |
| Jul 25, 2025 | 44.61 | 45.00 | 43.31 | 44.37 | 44.37 | -1.42% | 27,208 |
| Jul 24, 2025 | 44.40 | 45.96 | 44.40 | 45.01 | 45.01 | 0.83% | 41,429 |
| Jul 23, 2025 | 44.52 | 44.85 | 43.75 | 44.64 | 44.64 | 2.03% | 26,232 |
| Jul 22, 2025 | 40.50 | 44.13 | 40.50 | 43.75 | 43.75 | 9.13% | 82,743 |
| Jul 21, 2025 | 39.58 | 40.29 | 39.55 | 40.09 | 40.09 | 1.21% | 57,654 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.03 | 39.61 | 39.61 | -0.28% | 26,012 |
| Jul 17, 2025 | 39.20 | 39.90 | 39.20 | 39.72 | 39.72 | 1.22% | 23,670 |