Southern First Bancshares... (SFST)
NASDAQ: SFST
· Real-Time Price · USD
44.79
-0.56 (-1.23%)
At close: Sep 05, 2025, 3:59 PM
44.79
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
SFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 44.82 | 45.45 | 44.82 | 45.20 | 45.20 | -0.33% | 12,900 |
| Aug 27, 2025 | 44.91 | 45.65 | 44.91 | 45.35 | 45.35 | 0.51% | 16,900 |
| Aug 26, 2025 | 44.85 | 45.71 | 44.51 | 45.12 | 45.12 | 1.37% | 34,000 |
| Aug 25, 2025 | 44.89 | 44.99 | 44.34 | 44.51 | 44.51 | -0.96% | 15,633 |
| Aug 22, 2025 | 42.96 | 45.00 | 42.96 | 44.94 | 44.94 | 6.07% | 34,943 |
| Aug 21, 2025 | 42.39 | 42.77 | 42.19 | 42.37 | 42.37 | 0.98% | 43,500 |
| Aug 20, 2025 | 42.10 | 42.21 | 41.74 | 41.96 | 41.96 | 0.60% | 14,433 |
| Aug 19, 2025 | 42.25 | 42.40 | 41.50 | 41.71 | 41.71 | -0.07% | 33,000 |
| Aug 18, 2025 | 41.62 | 42.15 | 41.10 | 41.74 | 41.74 | 0.70% | 13,600 |
| Aug 15, 2025 | 42.58 | 42.58 | 41.44 | 41.45 | 41.45 | -2.13% | 19,900 |
| Aug 14, 2025 | 42.66 | 42.90 | 41.99 | 42.35 | 42.35 | -1.69% | 12,448 |
| Aug 13, 2025 | 42.76 | 43.49 | 42.63 | 43.08 | 43.08 | 2.09% | 36,000 |
| Aug 12, 2025 | 40.78 | 42.29 | 40.73 | 42.20 | 42.20 | 4.46% | 29,100 |
| Aug 11, 2025 | 40.75 | 41.89 | 40.13 | 40.40 | 40.40 | -0.98% | 15,915 |
| Aug 8, 2025 | 40.24 | 41.00 | 39.75 | 40.80 | 40.80 | 1.37% | 23,332 |