Southern First Bancshares, Inc. (SFST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

26.45

+0.50

(+1.93%)

At close: 04:00PM EDT

26.45

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	26.16	27.13	25.77	26.45	26.45	70,633
May 02, 2024	25.73	26.79	25.60	25.95	25.95	19,800
May 01, 2024	24.99	26.35	24.98	25.70	25.70	11,200
Apr 30, 2024	26.84	27.22	25.50	25.82	25.82	19,700
Apr 29, 2024	27.36	27.36	26.74	26.74	26.74	11,000
Apr 26, 2024	27.19	27.25	26.91	27.18	27.18	6,100
Apr 25, 2024	27.78	28.39	26.35	27.29	27.29	18,700
Apr 24, 2024	27.56	28.69	27.25	28.02	28.02	16,600
Apr 23, 2024	28.60	28.60	28.30	28.40	28.40	7,300
Apr 22, 2024	29.00	29.93	28.85	28.87	28.87	18,700
Apr 19, 2024	26.62	29.31	26.62	29.00	29.00	15,200
Apr 18, 2024	27.24	28.00	26.85	27.26	27.26	19,500
Apr 17, 2024	26.63	27.03	26.53	26.81	26.81	12,400
Apr 16, 2024	26.50	26.92	26.02	26.75	26.75	8,300
Apr 15, 2024	26.75	26.87	26.40	26.61	26.61	8,400
Apr 12, 2024	26.72	26.75	26.28	26.56	26.56	6,300
Apr 11, 2024	26.90	27.33	26.57	26.92	26.92	15,000
Apr 10, 2024	28.16	28.69	26.55	26.91	26.91	23,400
Apr 09, 2024	28.67	28.94	28.67	28.77	28.77	3,900
Apr 08, 2024	28.65	29.30	28.54	28.73	28.73	10,300
Apr 05, 2024	28.50	28.90	28.50	28.82	28.82	25,000
Apr 04, 2024	29.60	29.67	28.84	28.85	28.85	13,300
Apr 03, 2024	29.06	29.82	29.06	29.26	29.26	13,500
Apr 02, 2024	29.65	29.84	29.16	29.26	29.26	12,900
Apr 01, 2024	31.86	31.86	30.36	30.36	30.36	12,300
Mar 28, 2024	31.30	31.94	31.14	31.76	31.76	12,700
Mar 27, 2024	29.74	31.34	29.74	31.26	31.26	42,500
Mar 26, 2024	30.27	30.27	29.58	29.80	29.80	48,100
Mar 25, 2024	31.01	31.16	30.30	30.30	30.30	6,000
Mar 22, 2024	31.15	31.49	30.70	30.70	30.70	9,800
Mar 21, 2024	31.25	32.04	31.13	31.96	31.96	18,700
Mar 20, 2024	30.42	31.43	30.13	31.25	31.25	14,300
Mar 19, 2024	30.36	31.00	30.30	30.37	30.37	6,500
Mar 18, 2024	30.90	30.93	30.29	30.29	30.29	13,500
Mar 15, 2024	30.29	31.25	30.20	30.85	30.85	41,300
Mar 14, 2024	31.62	31.63	30.47	30.47	30.47	22,700
Mar 13, 2024	32.00	32.25	31.62	32.07	32.07	14,500
Mar 12, 2024	32.42	32.61	32.21	32.21	32.21	16,000
Mar 11, 2024	33.00	33.14	32.74	32.91	32.91	13,000
Mar 08, 2024	32.39	33.69	32.00	33.37	33.37	51,000
Mar 07, 2024	32.25	32.71	31.89	32.02	32.02	21,000
Mar 06, 2024	32.61	32.61	31.65	32.23	32.23	19,000
Mar 05, 2024	31.85	32.60	31.63	32.59	32.59	24,200
Mar 04, 2024	31.94	32.12	31.38	31.84	31.84	30,100
Mar 01, 2024	32.62	32.76	31.80	31.89	31.89	35,400
Feb 29, 2024	32.92	34.01	32.41	32.95	32.95	16,500
Feb 28, 2024	32.86	33.30	32.37	32.40	32.40	11,600
Feb 27, 2024	33.18	34.23	33.15	33.15	33.15	6,700
Feb 26, 2024	33.26	33.53	33.06	33.06	33.06	8,200
Feb 23, 2024	33.28	33.75	32.91	33.50	33.50	6,400
Feb 22, 2024	33.74	34.54	32.99	33.38	33.38	19,100
Feb 21, 2024	33.78	34.09	33.60	33.95	33.95	15,900
Feb 20, 2024	33.66	34.30	33.66	34.23	34.23	9,100
Feb 16, 2024	34.74	34.74	33.96	33.99	33.99	10,400
Feb 15, 2024	34.35	35.42	33.25	34.94	34.94	17,600
Feb 14, 2024	33.40	34.01	32.83	33.60	33.60	23,600
Feb 13, 2024	34.22	34.22	32.80	32.97	32.97	27,800
Feb 12, 2024	33.95	35.30	33.95	34.83	34.83	26,700
Feb 09, 2024	33.84	34.20	33.69	33.99	33.99	23,600
Feb 08, 2024	33.68	33.70	33.40	33.67	33.67	12,900
Feb 07, 2024	33.39	33.67	32.60	33.29	33.29	26,000
Feb 06, 2024	34.18	34.76	33.00	33.39	33.39	19,100
Feb 05, 2024	35.32	35.42	34.42	34.42	34.42	20,400
Feb 02, 2024	36.43	36.43	35.40	35.56	35.56	37,300
Feb 01, 2024	37.39	37.46	35.23	36.97	36.97	20,700
Jan 31, 2024	38.36	38.78	37.49	37.49	37.49	39,800
Jan 30, 2024	38.25	39.20	38.25	38.65	38.65	8,300
Jan 29, 2024	38.33	38.71	38.33	38.71	38.71	13,300
Jan 26, 2024	38.88	39.08	38.10	38.49	38.49	20,100
Jan 25, 2024	38.84	39.36	38.03	38.65	38.65	61,900
Jan 24, 2024	38.00	38.74	37.76	38.46	38.46	63,100
Jan 23, 2024	38.63	38.63	37.63	37.74	37.74	20,500
Jan 22, 2024	36.95	38.21	36.93	38.21	38.21	20,000
Jan 19, 2024	36.87	36.87	35.94	36.50	36.50	42,700
Jan 18, 2024	36.70	36.70	35.67	35.93	35.93	28,000
Jan 17, 2024	36.69	37.51	36.32	36.32	36.32	25,300
Jan 16, 2024	36.70	37.47	36.70	37.11	37.11	17,800
Jan 12, 2024	37.55	37.58	36.70	36.70	36.70	15,400
Jan 11, 2024	37.55	37.75	36.74	37.30	37.30	24,500
Jan 10, 2024	37.96	38.44	37.38	37.83	37.83	12,700
Jan 09, 2024	37.77	37.99	37.12	37.78	37.78	15,600
Jan 08, 2024	37.54	38.17	37.22	38.00	38.00	17,000
Jan 05, 2024	36.43	37.90	36.43	37.54	37.54	72,700
Jan 04, 2024	37.00	37.53	36.94	37.01	37.01	27,700
Jan 03, 2024	37.04	38.48	36.46	36.79	36.79	78,300
Jan 02, 2024	36.95	37.14	35.98	36.82	36.82	24,100
Dec 29, 2023	36.75	37.18	36.09	37.10	37.10	23,200
Dec 28, 2023	36.75	37.39	36.19	37.15	37.15	23,100
Dec 27, 2023	36.06	36.72	35.61	36.69	36.69	12,300
Dec 26, 2023	35.37	36.23	34.99	36.02	36.02	12,200
Dec 22, 2023	34.63	35.36	34.63	35.30	35.30	11,100
Dec 21, 2023	34.79	35.01	34.49	34.63	34.63	15,300
Dec 20, 2023	34.11	35.50	33.88	34.61	34.61	26,400
Dec 19, 2023	35.85	36.00	34.22	34.39	34.39	51,000
Dec 18, 2023	35.75	36.09	34.50	35.96	35.96	22,000
Dec 15, 2023	34.28	36.00	33.94	35.75	35.75	46,800
Dec 14, 2023	34.27	34.87	33.69	34.11	34.11	52,900
Dec 13, 2023	32.36	34.34	32.12	33.54	33.54	31,600
Dec 12, 2023	33.58	33.58	31.81	32.49	32.49	13,500
Dec 11, 2023	32.40	32.74	31.97	32.35	32.35	14,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,062.66+5,248.18(+6.49%)

Southern First Bancshares, Inc. (SFST)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,062.66
+5,248.18(+6.49%)