Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	51.57	52.50	50.49	52.67	-	0.40%	63,145
Mar 6, 2026	52.43	52.83	51.05	52.46	52.46	-2.38%	94,326
Mar 5, 2026	54.22	54.49	53.12	53.74	53.74	-2.06%	104,290
Mar 4, 2026	55.41	55.80	54.65	54.87	54.87	-0.53%	66,510
Mar 3, 2026	54.91	55.93	53.70	55.16	55.16	-1.29%	101,603
Mar 2, 2026	54.95	56.92	54.95	55.88	55.88	0.07%	92,550
Feb 27, 2026	59.85	59.98	55.74	55.84	55.84	-7.87%	125,877
Feb 26, 2026	61.49	62.00	60.20	60.61	60.61	-0.77%	180,756
Feb 25, 2026	59.97	61.36	59.46	61.08	61.08	2.74%	70,848
Feb 24, 2026	59.53	59.82	58.31	59.45	59.45	0.59%	80,100
Feb 23, 2026	60.50	61.74	58.71	59.10	59.10	-2.67%	98,090
Feb 20, 2026	59.70	61.01	58.92	60.72	60.72	1.78%	39,814
Feb 19, 2026	59.29	59.90	58.99	59.66	59.66	-	36,029
Feb 18, 2026	60.23	60.23	58.71	59.66	59.66	1.43%	56,829
Feb 17, 2026	59.42	59.65	58.82	58.82	58.82	0.98%	31,489
Feb 13, 2026	58.34	59.24	58.25	58.25	58.25	-0.94%	25,923
Feb 12, 2026	58.82	59.72	57.97	58.80	58.80	0.58%	51,796
Feb 11, 2026	59.39	59.76	58.22	58.46	58.46	-0.37%	34,620
Feb 10, 2026	58.88	59.10	58.41	58.68	58.68	-0.02%	27,127
Feb 9, 2026	59.03	59.61	58.31	58.69	58.69	-1.20%	39,373
Feb 6, 2026	59.96	61.06	58.96	59.40	59.40	-0.70%	47,844
Feb 5, 2026	58.52	60.09	57.61	59.82	59.82	2.71%	52,683
Feb 4, 2026	58.36	59.45	58.06	58.24	58.24	0.71%	55,400
Feb 3, 2026	56.13	58.00	54.24	57.83	57.83	2.48%	74,756
Feb 2, 2026	55.06	56.87	52.59	56.43	56.43	2.71%	39,166
Jan 30, 2026	53.66	55.42	53.12	54.94	54.94	0.51%	41,242
Jan 29, 2026	54.21	54.92	53.98	54.66	54.66	1.79%	20,338
Jan 28, 2026	54.66	54.81	53.18	53.70	53.70	-1.41%	50,621
Jan 27, 2026	54.80	55.13	54.16	54.47	54.47	0.80%	30,937
Jan 26, 2026	54.26	55.14	53.37	54.04	54.04	0.06%	37,012
Jan 23, 2026	58.32	58.50	54.01	54.01	54.01	-8.10%	47,439
Jan 22, 2026	57.00	58.77	56.86	58.77	58.77	3.36%	43,342
Jan 21, 2026	54.64	57.25	54.59	56.86	56.86	4.49%	53,863
Jan 20, 2026	54.84	55.63	49.61	54.42	54.42	-2.31%	47,652
Jan 16, 2026	55.65	55.97	55.39	55.70	55.70	-0.27%	88,268
Jan 15, 2026	53.59	55.93	53.59	55.85	55.85	5.16%	61,871
Jan 14, 2026	52.70	53.36	52.40	53.11	53.11	0.85%	65,893
Jan 13, 2026	52.50	52.80	52.01	52.66	52.66	0.71%	41,858
Jan 12, 2026	52.32	52.58	52.07	52.29	52.29	-0.95%	20,541
Jan 9, 2026	53.75	54.10	52.67	52.79	52.79	-1.79%	39,580
Jan 8, 2026	52.24	53.95	52.02	53.75	53.75	2.95%	125,281
Jan 7, 2026	52.74	52.74	51.50	52.21	52.21	-0.82%	38,294
Jan 6, 2026	52.80	52.95	51.56	52.64	52.64	-0.67%	38,128
Jan 5, 2026	51.92	53.62	51.66	53.00	53.00	2.50%	86,525
Jan 2, 2026	51.80	52.31	50.93	51.70	51.70	0.35%	48,625
Dec 31, 2025	51.89	51.90	51.28	51.52	51.52	-0.56%	28,110
Dec 30, 2025	52.12	52.67	51.53	51.81	51.81	-0.59%	38,692
Dec 29, 2025	52.75	52.91	52.05	52.12	52.12	-1.31%	23,364
Dec 26, 2025	53.19	53.21	52.50	52.81	52.81	-0.15%	31,178
Dec 24, 2025	52.90	53.33	52.65	52.89	52.89	-0.02%	14,388
Dec 23, 2025	53.00	53.57	52.75	52.90	52.90	-0.55%	38,338
Dec 22, 2025	53.50	54.47	53.03	53.19	53.19	-0.58%	46,945
Dec 19, 2025	54.71	55.35	53.15	53.50	53.50	-2.14%	65,611
Dec 18, 2025	55.25	55.54	54.54	54.67	54.67	-0.22%	46,815
Dec 17, 2025	55.32	55.91	54.75	54.79	54.79	-0.85%	38,811
Dec 16, 2025	55.75	56.10	55.11	55.26	55.26	-0.42%	123,933
Dec 15, 2025	55.25	56.08	54.91	55.50	55.50	0.96%	165,951
Dec 12, 2025	55.50	56.73	54.64	54.97	54.97	-0.13%	60,479
Dec 11, 2025	54.66	56.10	54.66	55.04	55.04	0.66%	172,559
Dec 10, 2025	52.74	55.08	52.56	54.68	54.68	3.74%	132,364
Dec 9, 2025	52.40	53.25	52.36	52.71	52.71	0.42%	63,098
Dec 8, 2025	52.30	52.83	52.01	52.49	52.49	0.59%	66,480
Dec 5, 2025	52.51	52.61	52.06	52.18	52.18	-0.32%	29,123
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