Southern First Bancshares, Inc. (SFST)

NASDAQ: SFST · Real-Time Price · USD

61.23

+1.88 (3.17%)

At close: Jun 26, 2026, 4:00 PM EDT

61.23

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Southern First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.55	61.63	59.44	61.23	61.23	3.17%	438,766
Jun 25, 2026	60.05	60.47	58.45	59.35	59.35	-1.02%	178,485
Jun 24, 2026	59.73	60.71	58.95	59.96	59.96	0.40%	159,753
Jun 23, 2026	58.89	59.92	58.57	59.72	59.72	1.65%	126,548
Jun 22, 2026	57.92	59.31	57.92	58.75	58.75	1.24%	131,037
Jun 18, 2026	58.88	59.30	57.39	58.03	58.03	0.14%	460,913
Jun 17, 2026	58.84	59.36	57.31	57.95	57.95	-1.51%	157,502
Jun 16, 2026	59.20	60.48	58.63	58.84	58.84	0.10%	133,755
Jun 15, 2026	60.68	60.85	58.46	58.78	58.78	-3.13%	162,982
Jun 12, 2026	61.50	62.38	60.61	60.68	60.68	-1.35%	196,367
Jun 11, 2026	60.82	61.64	59.79	61.51	61.51	1.64%	128,844
Jun 10, 2026	60.20	61.11	59.64	60.52	60.52	0.85%	131,017
Jun 9, 2026	59.87	61.50	59.87	60.01	60.01	0.50%	145,590
Jun 8, 2026	59.00	60.18	59.00	59.71	59.71	1.25%	97,871
Jun 5, 2026	58.24	59.50	56.09	58.97	58.97	0.89%	114,441
Jun 4, 2026	56.69	58.49	56.69	58.45	58.45	4.02%	86,471
Jun 3, 2026	57.52	58.42	56.10	56.19	56.19	-3.49%	80,712
Jun 2, 2026	57.02	58.35	56.60	58.22	58.22	1.68%	121,129
Jun 1, 2026	57.31	57.64	56.20	57.26	57.26	-0.88%	103,957
May 29, 2026	57.71	58.14	57.46	57.77	57.77	-0.07%	156,506
May 28, 2026	57.54	58.15	56.48	57.81	57.81	0.54%	98,885
May 27, 2026	57.88	58.53	56.82	57.50	57.50	-0.45%	131,815
May 26, 2026	57.47	58.39	56.54	57.76	57.76	0.77%	93,652
May 22, 2026	57.57	57.82	56.00	57.32	57.32	0.44%	134,737
May 21, 2026	56.39	57.22	55.50	57.07	57.07	1.21%	252,729
May 20, 2026	55.87	56.86	55.87	56.39	56.39	1.17%	204,694
May 19, 2026	55.87	56.03	55.40	55.74	55.74	-0.29%	79,723
May 18, 2026	55.48	56.06	55.18	55.90	55.90	1.65%	143,290
May 15, 2026	55.57	55.89	54.61	54.99	54.99	-1.40%	77,033
May 14, 2026	55.75	56.75	55.64	55.77	55.77	0.05%	99,457
May 13, 2026	55.90	56.30	55.34	55.74	55.74	-0.55%	112,601
May 12, 2026	55.99	56.45	55.45	56.05	56.05	-0.30%	115,313
May 11, 2026	56.07	56.85	55.80	56.22	56.22	-0.14%	100,974
May 8, 2026	56.75	57.20	56.07	56.30	56.30	-0.97%	57,294
May 7, 2026	57.00	57.63	56.48	56.85	56.85	-0.09%	201,875
May 6, 2026	56.99	57.70	56.29	56.90	56.90	0.28%	139,720
May 5, 2026	56.01	57.09	55.74	56.74	56.74	1.47%	68,241
May 4, 2026	56.72	57.00	54.52	55.92	55.92	-1.57%	78,270
May 1, 2026	56.36	57.63	55.50	56.81	56.81	0.91%	74,517
Apr 30, 2026	55.50	56.93	55.50	56.30	56.30	0.81%	72,898
Apr 29, 2026	57.46	58.15	55.61	55.85	55.85	-3.26%	103,562
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