Southern First Bancshares... (SFST)
NASDAQ: SFST
· Real-Time Price · USD
45.12
0.25 (0.56%)
At close: Sep 26, 2025, 3:59 PM
45.12
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
SFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.77 | 45.58 | 44.76 | 45.12 | 45.12 | 0.56% | 16,526 |
| Sep 25, 2025 | 45.02 | 45.02 | 44.31 | 44.87 | 44.87 | -0.11% | 10,216 |
| Sep 24, 2025 | 45.00 | 45.40 | 44.64 | 44.92 | 44.92 | -0.31% | 9,633 |
| Sep 23, 2025 | 44.61 | 46.40 | 44.61 | 45.06 | 45.06 | 0.85% | 22,000 |
| Sep 22, 2025 | 45.00 | 45.57 | 44.58 | 44.68 | 44.68 | -1.11% | 23,000 |
| Sep 19, 2025 | 45.60 | 45.68 | 45.10 | 45.18 | 45.18 | -0.79% | 37,600 |
| Sep 18, 2025 | 44.46 | 45.59 | 44.41 | 45.54 | 45.54 | 2.59% | 30,700 |
| Sep 17, 2025 | 44.29 | 45.84 | 44.00 | 44.39 | 44.39 | 1.28% | 32,200 |
| Sep 16, 2025 | 44.40 | 44.40 | 43.79 | 43.83 | 43.83 | -1.46% | 19,100 |
| Sep 15, 2025 | 45.19 | 45.19 | 44.41 | 44.48 | 44.48 | -0.58% | 17,000 |
| Sep 12, 2025 | 45.25 | 45.29 | 44.58 | 44.74 | 44.74 | -1.37% | 13,704 |
| Sep 11, 2025 | 44.25 | 45.36 | 44.25 | 45.36 | 45.36 | 2.46% | 15,500 |
| Sep 10, 2025 | 44.61 | 44.90 | 44.13 | 44.27 | 44.27 | -0.76% | 17,949 |
| Sep 9, 2025 | 45.34 | 45.34 | 44.47 | 44.61 | 44.61 | -1.04% | 9,518 |
| Sep 8, 2025 | 44.75 | 45.19 | 44.44 | 45.08 | 45.08 | 0.65% | 14,100 |
| Sep 5, 2025 | 46.00 | 46.00 | 44.54 | 44.79 | 44.79 | -1.23% | 13,723 |
| Sep 4, 2025 | 44.78 | 45.53 | 44.78 | 45.35 | 45.35 | 2.16% | 10,900 |
| Sep 3, 2025 | 44.25 | 44.95 | 43.81 | 44.39 | 44.39 | -0.36% | 18,500 |
| Sep 2, 2025 | 44.27 | 45.08 | 44.27 | 44.55 | 44.55 | -1.22% | 16,900 |
| Aug 29, 2025 | 44.87 | 45.35 | 44.74 | 45.10 | 45.10 | -0.22% | 21,103 |