Southern First Bancshares... (SFST)
NASDAQ: SFST
· Real-Time Price · USD
41.95
-0.40 (-0.94%)
At close: Aug 15, 2025, 1:08 PM
SFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.66 | 42.90 | 41.99 | 42.35 | 42.35 | -1.69% | 12,559 |
| 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 |
| Aug 7, 2025 | 40.73 | 41.31 | 40.09 | 40.25 | 40.25 | -1.30% | 33,426 |
| Aug 6, 2025 | 41.00 | 41.00 | 40.55 | 40.78 | 40.78 | -0.54% | 16,200 |
| Aug 5, 2025 | 40.59 | 41.08 | 39.60 | 41.00 | 41.00 | 0.17% | 35,200 |
| Aug 4, 2025 | 40.49 | 41.22 | 38.30 | 40.93 | 40.93 | 1.09% | 31,301 |
| Aug 1, 2025 | 41.35 | 41.35 | 39.94 | 40.49 | 40.49 | -2.57% | 26,200 |
| Jul 31, 2025 | 41.87 | 42.31 | 41.07 | 41.56 | 41.56 | -1.70% | 35,011 |
| Jul 30, 2025 | 43.23 | 44.56 | 41.99 | 42.28 | 42.28 | -2.38% | 27,800 |
| Jul 29, 2025 | 45.07 | 45.11 | 42.87 | 43.31 | 43.31 | -2.70% | 20,500 |
| Jul 28, 2025 | 44.80 | 45.99 | 44.45 | 44.51 | 44.51 | 0.32% | 24,737 |
| Jul 25, 2025 | 44.61 | 45.00 | 43.31 | 44.37 | 44.37 | -1.42% | 27,208 |
| Jul 24, 2025 | 44.40 | 45.96 | 44.40 | 45.01 | 45.01 | 0.83% | 41,429 |
| Jul 23, 2025 | 44.52 | 44.85 | 43.75 | 44.64 | 44.64 | 2.03% | 26,232 |
| Jul 22, 2025 | 40.50 | 44.13 | 40.50 | 43.75 | 43.75 | 9.13% | 82,743 |
| Jul 21, 2025 | 39.58 | 40.29 | 39.55 | 40.09 | 40.09 | 1.21% | 57,700 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.03 | 39.61 | 39.61 | -0.28% | 26,012 |