Southern First Bancshares, Inc. SFST
60.63 USD -0.08 (-0.13%)
Regular-session close
60.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
60.51 Day range 61.00
47.08 52-week range 64.60
- YTD
- +17.68%
- 1 year
- +25.09%
SFST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.72 | 61.00 | 60.51 | 60.63 | -0.08 | -0.13% | 45,640 |
| Nov 12, 2026 | 61.03 | 61.40 | 60.33 | 60.71 | -0.32 | -0.52% | 59,500 |
| Nov 11, 2026 | 60.60 | 61.19 | 60.30 | 61.03 | +0.60 | +0.99% | 77,400 |
| Nov 10, 2026 | 60.86 | 61.31 | 59.89 | 60.43 | -0.39 | -0.64% | 47,500 |
| Nov 9, 2026 | 60.15 | 61.03 | 59.45 | 60.82 | +1.55 | +2.62% | 78,300 |
| Nov 6, 2026 | 59.35 | 59.59 | 58.82 | 59.27 | +0.07 | +0.12% | 99,200 |
| Nov 5, 2026 | 62.12 | 63.00 | 58.91 | 59.20 | -2.25 | -3.66% | 102,300 |
| Nov 4, 2026 | 61.35 | 62.90 | 59.50 | 61.45 | +1.25 | +2.08% | 126,200 |
| Nov 3, 2026 | 61.13 | 61.23 | 59.99 | 60.20 | -0.81 | -1.33% | 104,100 |
| Nov 2, 2026 | 60.15 | 61.55 | 60.11 | 61.01 | +1.43 | +2.40% | 89,600 |
| Oct 30, 2026 | 60.93 | 60.93 | 58.98 | 59.58 | -1.29 | -2.12% | 75,200 |
| Oct 29, 2026 | 61.61 | 62.39 | 60.54 | 60.87 | -0.11 | -0.18% | 125,400 |
| Oct 28, 2026 | 61.37 | 61.70 | 60.55 | 60.98 | -0.28 | -0.46% | 58,300 |
| Oct 27, 2026 | 61.49 | 62.19 | 61.01 | 61.26 | +0.07 | +0.11% | 40,200 |
| Oct 26, 2026 | 61.45 | 62.50 | 60.96 | 61.19 | -0.01 | -0.02% | 76,600 |
| Oct 23, 2026 | 60.83 | 62.01 | 60.65 | 61.20 | -0.04 | -0.07% | 77,000 |
| Oct 22, 2026 | 60.12 | 61.68 | 60.11 | 61.24 | +1.17 | +1.95% | 104,200 |
| Oct 21, 2026 | 61.05 | 61.72 | 59.97 | 60.07 | -0.86 | -1.41% | 111,700 |
| Oct 20, 2026 | 59.58 | 62.30 | 59.58 | 60.93 | +1.80 | +3.04% | 122,300 |
| Oct 19, 2026 | 59.91 | 60.23 | 58.99 | 59.13 | -0.68 | -1.14% | 60,200 |
| Oct 16, 2026 | 60.01 | 61.10 | 59.74 | 59.81 | +0.02 | +0.03% | 61,300 |
| Oct 15, 2026 | 59.70 | 60.58 | 59.41 | 59.79 | +0.57 | +0.96% | 57,500 |
| Oct 14, 2026 | 59.32 | 59.91 | 58.88 | 59.22 | -0.87 | -1.45% | 65,100 |
| Oct 13, 2026 | 60.60 | 61.01 | 59.70 | 60.09 | -0.10 | -0.17% | 53,700 |
| Oct 12, 2026 | 59.44 | 60.46 | 59.44 | 60.19 | +0.54 | +0.91% | 63,700 |
| Oct 9, 2026 | 60.10 | 60.16 | 59.60 | 59.65 | -0.75 | -1.24% | 48,800 |
| Oct 8, 2026 | 59.45 | 60.53 | 59.30 | 60.40 | +0.55 | +0.92% | 64,700 |
| Oct 7, 2026 | 59.82 | 59.98 | 59.28 | 59.85 | -0.59 | -0.98% | 54,500 |
| Oct 6, 2026 | 60.70 | 61.32 | 60.38 | 60.44 | -0.23 | -0.38% | 80,400 |
| Oct 5, 2026 | 61.10 | 61.10 | 60.43 | 60.67 | -0.18 | -0.30% | 50,900 |
| Oct 2, 2026 | 60.53 | 61.34 | 60.21 | 60.85 | +0.97 | +1.62% | 47,400 |
| Oct 1, 2026 | 58.91 | 59.88 | 58.21 | 59.88 | +0.62 | +1.05% | 60,400 |
| Sep 30, 2026 | 59.45 | 59.79 | 58.68 | 59.26 | -0.29 | -0.49% | 101,200 |
| Sep 29, 2026 | 60.23 | 60.64 | 58.55 | 59.55 | -0.38 | -0.63% | 93,300 |
| Sep 28, 2026 | 60.25 | 60.82 | 59.75 | 59.93 | -0.69 | -1.14% | 63,000 |
| Sep 25, 2026 | 60.29 | 60.86 | 59.73 | 60.62 | +0.46 | +0.76% | 89,700 |
| Sep 24, 2026 | 60.07 | 60.43 | 59.45 | 60.16 | +0.31 | +0.52% | 56,700 |
| Sep 23, 2026 | 60.29 | 60.36 | 59.64 | 59.85 | -0.66 | -1.09% | 125,000 |
| Sep 22, 2026 | 61.49 | 61.72 | 60.32 | 60.51 | -0.72 | -1.18% | 88,300 |
| Sep 21, 2026 | 61.62 | 62.47 | 61.16 | 61.23 | -0.45 | -0.73% | 116,500 |
| Sep 18, 2026 | 61.43 | 62.26 | 61.04 | 61.68 | -0.13 | -0.21% | 173,100 |
| Sep 17, 2026 | 61.89 | 62.55 | 60.67 | 61.81 | +0.53 | +0.86% | 76,300 |
| Sep 16, 2026 | 63.79 | 63.93 | 60.29 | 61.28 | -2.24 | -3.53% | 119,700 |
| Sep 15, 2026 | 63.50 | 63.70 | 62.67 | 63.52 | +0.42 | +0.67% | 121,800 |
| Sep 14, 2026 | 63.26 | 63.75 | 62.80 | 63.10 | -0.02 | -0.03% | 129,000 |
| Sep 11, 2026 | 63.94 | 64.40 | 62.29 | 63.12 | -0.30 | -0.47% | 76,200 |
| Sep 10, 2026 | 62.05 | 63.47 | 61.65 | 63.42 | +1.23 | +1.98% | 55,700 |
| Sep 9, 2026 | 62.20 | 62.70 | 61.57 | 62.19 | -0.62 | -0.99% | 65,800 |
| Sep 8, 2026 | 63.32 | 63.82 | 62.70 | 62.81 | -0.87 | -1.37% | 78,600 |
| Sep 4, 2026 | 62.61 | 64.02 | 62.61 | 63.68 | +0.79 | +1.26% | 73,900 |
| Sep 3, 2026 | 62.79 | 63.55 | 62.79 | 62.89 | +0.32 | +0.51% | 74,000 |
| Sep 2, 2026 | 60.88 | 62.67 | 60.76 | 62.57 | +1.78 | +2.93% | 85,100 |
| Sep 1, 2026 | 60.95 | 61.59 | 60.48 | 60.79 | -0.56 | -0.91% | 67,800 |
| Aug 31, 2026 | 61.96 | 62.13 | 61.20 | 61.35 | -0.91 | -1.46% | 79,600 |
| Aug 28, 2026 | 62.65 | 63.49 | 61.95 | 62.26 | +0.07 | +0.11% | 100,600 |
| Aug 27, 2026 | 61.72 | 62.35 | 61.00 | 62.19 | +0.22 | +0.36% | 94,500 |
| Aug 26, 2026 | 62.46 | 62.88 | 61.91 | 61.97 | -0.15 | -0.24% | 76,500 |
| Aug 25, 2026 | 63.48 | 63.48 | 62.01 | 62.12 | -0.89 | -1.41% | 127,200 |
| Aug 24, 2026 | 62.93 | 63.88 | 62.59 | 63.01 | -0.02 | -0.03% | 110,500 |
| Aug 21, 2026 | 63.13 | 63.31 | 62.39 | 63.03 | +0.21 | +0.33% | 160,200 |
| Aug 20, 2026 | 62.15 | 63.22 | 62.10 | 62.82 | +0.31 | +0.50% | 88,400 |
| Aug 19, 2026 | 64.58 | 64.93 | 62.19 | 62.51 | -1.71 | -2.66% | 176,400 |
| Aug 18, 2026 | 64.23 | 64.74 | 63.02 | 64.22 | -0.13 | -0.20% | 64,100 |
| Aug 17, 2026 | 63.93 | 65.00 | 63.40 | 64.35 | +0.17 | +0.26% | 114,500 |
| Aug 14, 2026 | 64.49 | 65.05 | 64.04 | 64.18 | -0.42 | -0.65% | 61,300 |
65 days, newest first. Daily bars as drawn on the SFST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.