Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.59	58.00	56.34	57.73	57.73	2.50%	145,656
Apr 27, 2026	56.05	57.65	56.05	56.32	56.32	-	101,818
Apr 24, 2026	56.38	56.80	55.82	56.32	56.32	-0.58%	130,715
Apr 23, 2026	56.72	57.55	54.10	56.65	56.65	-0.05%	135,599
Apr 22, 2026	56.30	58.34	55.71	56.68	56.68	0.44%	281,234
Apr 21, 2026	55.08	56.97	54.93	56.43	56.43	0.57%	217,106
Apr 20, 2026	57.26	57.76	56.00	56.11	56.11	-2.89%	209,266
Apr 17, 2026	56.24	59.41	56.06	57.78	57.78	4.83%	359,515
Apr 16, 2026	56.00	57.99	54.79	55.12	55.12	-6.37%	578,950
Apr 15, 2026	58.81	59.33	57.92	58.87	58.87	0.03%	117,910
Apr 14, 2026	58.45	59.07	57.72	58.85	58.85	0.55%	112,938
Apr 13, 2026	58.06	58.83	57.74	58.53	58.53	0.21%	81,915
Apr 10, 2026	59.27	59.70	58.13	58.41	58.41	-1.88%	60,033
Apr 9, 2026	57.26	59.54	57.11	59.53	59.53	3.21%	144,255
Apr 8, 2026	57.23	58.99	57.11	57.68	57.68	2.80%	139,807
Apr 7, 2026	55.85	56.31	55.19	56.11	56.11	0.34%	163,186
Apr 6, 2026	55.20	56.25	54.80	55.92	55.92	1.21%	158,328
Apr 2, 2026	54.39	55.66	54.09	55.25	55.25	0.55%	119,712
Apr 1, 2026	54.76	55.86	54.71	54.95	54.95	0.83%	114,963
Mar 31, 2026	54.23	55.39	53.70	54.50	54.50	1.17%	169,085
Mar 30, 2026	54.05	54.34	53.11	53.87	53.87	0.73%	193,949
Mar 27, 2026	53.36	53.90	53.25	53.48	53.48	-0.69%	42,083
Mar 26, 2026	53.00	53.98	52.51	53.85	53.85	1.03%	102,638
Mar 25, 2026	53.99	54.64	51.50	53.30	53.30	-0.30%	94,689
Mar 24, 2026	52.89	54.23	51.83	53.46	53.46	0.19%	76,351
Mar 23, 2026	53.01	54.33	51.74	53.36	53.36	2.73%	71,590
Mar 20, 2026	52.06	52.75	50.96	51.94	51.94	0.25%	151,626
Mar 19, 2026	50.74	52.30	50.54	51.81	51.81	1.07%	161,294
Mar 18, 2026	51.90	52.21	50.88	51.26	51.26	-1.44%	52,365
Mar 17, 2026	52.42	52.89	51.86	52.01	52.01	-0.36%	76,312
Mar 16, 2026	52.08	52.89	51.28	52.20	52.20	0.97%	71,301
Mar 13, 2026	53.08	53.44	51.32	51.70	51.70	-2.21%	69,475
Mar 12, 2026	52.07	53.57	50.55	52.87	52.87	0.92%	177,844
Mar 11, 2026	53.04	53.40	52.10	52.39	52.39	-1.62%	79,895
Mar 10, 2026	52.06	54.45	51.44	53.25	53.25	1.24%	121,733
Mar 9, 2026	51.57	52.72	50.49	52.60	52.60	0.27%	74,296
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%	72,208
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%	97,286
Feb 27, 2026	59.85	59.98	55.74	55.84	55.84	-7.87%	131,124
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%	40,001
Feb 19, 2026	59.29	59.90	58.99	59.66	59.66	-	36,030
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%	39,387
Feb 6, 2026	59.96	61.06	58.96	59.40	59.40	-0.70%	47,848
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%	39,181
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%	47,464
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%	47,660
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%	20,542
Jan 9, 2026	53.75	54.10	52.67	52.79	52.79	-1.79%	39,583
Jan 8, 2026	52.24	53.95	52.02	53.75	53.75	2.95%	125,285
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%	28,115
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%	23,368
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%	65,660
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