Southern First Bancshares, Inc. - Common Stock (SFST)

Last Price55.25

Change+0.30 (0.55%)

NASDAQ · Last Trade: Apr 4th, 10:35 AM EDT

Historical Prices For Southern First Bancshares, Inc. - Common Stock (SFST)

Date Range:

2026-01-04 - 2026-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	54.39	55.66	54.09	55.25	119,713	55.25
4/01/2026	54.76	55.85	54.71	54.95	114,964	54.95
3/31/2026	54.23	55.39	53.70	54.50	169,086	54.50
3/30/2026	54.05	54.34	53.11	53.87	193,950	53.87
3/27/2026	53.36	53.90	53.25	53.48	42,084	53.48
3/26/2026	53.00	53.98	52.51	53.85	102,638	53.85
3/25/2026	53.99	54.64	51.50	53.30	94,689	53.30
3/24/2026	52.89	54.23	51.83	53.46	76,351	53.46
3/23/2026	53.01	54.33	51.74	53.36	71,590	53.36
3/20/2026	52.06	52.75	50.96	51.94	151,645	51.94
3/19/2026	50.74	52.30	50.54	51.81	161,294	51.81
3/18/2026	51.90	52.21	50.88	51.26	52,365	51.26
3/17/2026	52.42	52.89	51.86	52.01	76,313	52.01
3/16/2026	52.08	52.89	51.27	52.20	71,301	52.20
3/13/2026	53.08	53.44	51.32	51.70	69,476	51.70
3/12/2026	52.07	53.57	50.55	52.87	177,844	52.87
3/11/2026	53.04	53.40	52.10	52.39	79,896	52.39
3/10/2026	52.06	54.45	51.44	53.25	121,733	53.25
3/09/2026	51.57	52.72	50.49	52.60	74,296	52.60
3/06/2026	52.43	52.83	51.05	52.46	94,327	52.46
3/05/2026	54.22	54.49	53.12	53.74	104,290	53.74
3/04/2026	55.41	55.80	54.65	54.87	72,208	54.87
3/03/2026	54.91	55.93	53.70	55.16	101,603	55.16
3/02/2026	54.95	56.92	54.95	55.88	97,287	55.88
2/27/2026	59.85	59.98	55.73	55.84	131,125	55.84
2/26/2026	61.49	62.00	60.20	60.61	180,757	60.61
2/25/2026	59.97	61.36	59.46	61.08	70,848	61.08
2/24/2026	59.53	59.82	58.31	59.45	80,101	59.45
2/23/2026	60.50	61.74	58.70	59.10	98,090	59.10
2/20/2026	59.70	61.01	58.92	60.72	40,001	60.72
2/19/2026	59.29	59.90	58.98	59.66	36,029	59.66
2/18/2026	60.23	60.23	58.71	59.66	56,829	59.66
2/17/2026	59.42	59.65	58.82	58.82	31,489	58.82
2/13/2026	58.33	59.24	58.25	58.25	25,923	58.25
2/12/2026	58.81	59.72	57.97	58.80	51,796	58.80
2/11/2026	59.39	59.76	58.22	58.46	34,620	58.46
2/10/2026	58.88	59.10	58.41	58.68	27,127	58.68
2/09/2026	59.03	59.61	58.31	58.69	39,387	58.69
2/06/2026	59.96	61.06	58.95	59.40	47,848	59.40
2/05/2026	58.52	60.09	57.61	59.82	52,683	59.82
2/04/2026	58.36	59.45	58.05	58.24	55,400	58.24
2/03/2026	56.13	58.00	54.24	57.83	74,756	57.83
2/02/2026	55.06	56.87	52.59	56.43	39,181	56.43
1/30/2026	53.66	55.42	53.12	54.94	41,242	54.94
1/29/2026	54.20	54.91	53.98	54.66	20,338	54.66
1/28/2026	54.66	54.81	53.18	53.70	50,621	53.70
1/27/2026	54.80	55.13	54.16	54.47	30,937	54.47
1/26/2026	54.26	55.14	53.37	54.04	37,012	54.04
1/23/2026	58.32	58.50	54.01	54.01	47,464	54.01
1/22/2026	57.00	58.77	56.86	58.77	43,342	58.77
1/21/2026	54.64	57.24	54.59	56.86	53,863	56.86
1/20/2026	54.84	55.63	49.61	54.41	47,660	54.41
1/16/2026	55.65	55.97	55.38	55.70	88,268	55.70
1/15/2026	53.59	55.93	53.59	55.85	61,871	55.85
1/14/2026	52.70	53.36	52.40	53.11	65,893	53.11
1/13/2026	52.50	52.80	52.01	52.66	41,858	52.66
1/12/2026	52.32	52.58	52.07	52.29	20,542	52.29
1/09/2026	53.75	54.10	52.67	52.79	39,583	52.79
1/08/2026	52.24	53.95	52.02	53.75	125,285	53.75
1/07/2026	52.74	52.74	51.50	52.21	38,294	52.21
1/06/2026	52.80	52.95	51.56	52.64	38,128	52.64
1/05/2026	51.92	53.62	51.66	52.99	86,525	52.99