Southern First Bancshares...

33.30
-0.59 (-1.74%)
At close: Mar 28, 2025, 3:59 PM
33.99
2.07%
Pre-market: Mar 31, 2025, 04:17 AM EDT

Southern First Bancshares Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 33.87 33.87 33.26 33.31 -0.58 -1.71% 8,267
Mar 27, 2025 33.78 34.19 33.40 33.89 0.29 0.86% 13,000
Mar 26, 2025 33.35 33.65 33.35 33.60 0.26 0.78% 15,834
Mar 25, 2025 33.72 33.89 33.34 33.34 -0.45 -1.33% 8,609
Mar 24, 2025 33.88 34.35 33.53 33.79 0.56 1.69% 7,638
Mar 21, 2025 33.27 33.78 33.22 33.23 -0.44 -1.31% 38,200
Mar 20, 2025 33.52 34.13 33.46 33.67 -0.22 -0.65% 8,345
Mar 19, 2025 33.35 34.02 33.35 33.89 0.58 1.74% 9,200
Mar 18, 2025 32.88 33.31 32.71 33.31 0.35 1.06% 12,100
Mar 17, 2025 32.57 32.96 32.56 32.96 0.23 0.70% 9,900
Mar 14, 2025 32.15 32.81 32.14 32.73 0.61 1.90% 9,943
Mar 13, 2025 32.90 32.90 32.09 32.12 -0.66 -2.01% 11,735
Mar 12, 2025 33.28 33.28 31.90 32.78 0.90 2.82% 16,600
Mar 11, 2025 32.99 33.44 31.80 31.88 -0.76 -2.33% 22,500
Mar 10, 2025 32.91 33.41 32.64 32.64 -0.85 -2.54% 15,832
Mar 7, 2025 33.35 33.80 32.82 33.49 0.20 0.60% 16,347
Mar 6, 2025 33.20 33.53 32.84 33.29 -0.06 -0.18% 21,236
Mar 5, 2025 33.12 33.60 32.91 33.35 -0.24 -0.71% 30,307
Mar 4, 2025 33.17 33.76 33.01 33.59 -0.14 -0.42% 24,729
Mar 3, 2025 34.05 34.44 33.48 33.73 -0.43 -1.26% 23,700
Feb 28, 2025 33.99 34.22 33.84 34.16 0.46 1.36% 18,309
Feb 27, 2025 33.68 33.73 33.60 33.70 -0.17 -0.50% 12,642
Feb 26, 2025 33.71 34.19 33.26 33.87 0.30 0.89% 15,524
Feb 25, 2025 34.13 34.41 33.49 33.57 -0.30 -0.89% 23,615
Feb 24, 2025 33.88 34.01 33.57 33.87 0.37 1.10% 28,600
Feb 21, 2025 34.98 34.98 33.50 33.50 -1.15 -3.32% 32,500
Feb 20, 2025 34.91 35.11 34.49 34.65 -0.64 -1.81% 13,729
Feb 19, 2025 35.26 35.40 35.00 35.29 -0.49 -1.37% 16,326
Feb 18, 2025 35.92 36.13 35.43 35.78 0.10 0.28% 11,325
Feb 14, 2025 36.19 36.51 35.68 35.68 -0.49 -1.35% 11,614
Feb 13, 2025 36.02 36.23 35.80 36.17 0.16 0.44% 10,532
Feb 12, 2025 35.78 36.70 35.78 36.01 -0.53 -1.45% 12,100
Feb 11, 2025 36.43 37.28 36.43 36.54 0.08 0.22% 17,923
Feb 10, 2025 37.01 37.22 36.31 36.46 -0.15 -0.41% 20,210
Feb 7, 2025 37.36 37.36 36.36 36.61 -0.97 -2.58% 20,556
Feb 6, 2025 36.74 37.58 36.68 37.58 0.78 2.12% 13,200
Feb 5, 2025 36.28 36.83 36.28 36.80 0.60 1.66% 11,233
Feb 4, 2025 35.39 36.46 35.39 36.20 0.54 1.51% 11,700
Feb 3, 2025 35.01 36.53 35.01 35.66 -1.14 -3.10% 18,800
Jan 31, 2025 37.71 38.62 36.80 36.80 -0.96 -2.54% 16,600
Jan 30, 2025 38.37 38.76 37.76 37.76 -0.74 -1.92% 25,900
Jan 29, 2025 37.47 38.60 37.39 38.50 0.72 1.91% 9,045
Jan 28, 2025 39.06 39.06 37.35 37.78 0.77 2.08% 21,100
Jan 27, 2025 36.20 37.70 36.20 37.01 0.43 1.18% 17,844
Jan 24, 2025 36.56 37.09 36.42 36.58 -0.44 -1.19% 10,200
Jan 23, 2025 35.51 37.24 35.51 37.02 0.78 2.15% 19,434
Jan 22, 2025 37.30 37.30 36.24 36.24 -1.26 -3.36% 15,800
Jan 21, 2025 36.99 38.09 36.99 37.50 0.52 1.41% 18,842
Jan 17, 2025 36.56 37.42 36.34 36.98 0.78 2.15% 18,829
Jan 16, 2025 36.53 36.53 35.48 36.20 -0.30 -0.82% 23,913