5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+2.64%
3 MONTH PERFORMANCE
+9.20%
6 MONTH PERFORMANCE
-9.07%
YEAR-TO-DATE PERFORMANCE
-7.17%
1 YEAR PERFORMANCE
+38.05%
Southern First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $36.35 | $37.49 (3.14%) | $37.49 | $36.35 | 65 | |
| 06/23/2025 | $35.72 | $36.37 (1.82%) | $36.54 | $35.36 | 18.10 K | $293.81 M |
| 06/20/2025 | $36.20 | $35.58 (-1.71%) | $36.48 | $35.15 | 56.44 K | $287.43 M |
| 06/18/2025 | $35.58 | $36.20 (1.74%) | $36.20 | $35.19 | 6.70 K | $292.44 M |
| 06/17/2025 | $35.50 | $35.07 (-1.21%) | $35.66 | $34.80 | 11.30 K | $283.31 M |
| 06/16/2025 | $35.99 | $35.73 (-0.72%) | $36.13 | $35.50 | 12.34 K | $288.64 M |
| 06/13/2025 | $36.00 | $35.76 (-0.67%) | $36.36 | $35.40 | 13.20 K | $288.88 M |
| 06/12/2025 | $36.93 | $36.87 (-0.16%) | $36.95 | $36.17 | 11.12 K | $297.85 M |
| 06/11/2025 | $36.99 | $37.17 (0.49%) | $37.17 | $36.05 | 18.50 K | $300.27 M |
| 06/10/2025 | $35.58 | $36.71 (3.18%) | $36.72 | $35.19 | 13.90 K | $296.56 M |
| 06/09/2025 | $36.00 | $35.00 (-2.78%) | $36.00 | $34.98 | 18.70 K | $282.74 M |
| 06/06/2025 | $35.39 | $35.80 (1.16%) | $35.87 | $35.17 | 11.70 K | $289.21 M |
| 06/05/2025 | $35.20 | $34.75 (-1.28%) | $35.20 | $34.51 | 12.80 K | $280.72 M |
| 06/04/2025 | $35.82 | $35.24 (-1.62%) | $35.82 | $34.98 | 9.80 K | $284.68 M |
| 06/03/2025 | $35.29 | $35.74 (1.28%) | $36.02 | $35.00 | 8.41 K | $288.72 M |
| 06/02/2025 | $35.60 | $35.09 (-1.43%) | $36.11 | $34.81 | 50.50 K | $283.47 M |
| 05/30/2025 | $36.23 | $36.07 (-0.44%) | $36.56 | $36.07 | 8.03 K | $291.39 M |
| 05/29/2025 | $36.28 | $36.71 (1.19%) | $37.33 | $36.25 | 15.54 K | $296.56 M |
| 05/28/2025 | $36.93 | $36.30 (-1.71%) | $37.01 | $36.22 | 8.13 K | $293.24 M |
| 05/27/2025 | $36.74 | $36.88 (0.38%) | $37.28 | $36.07 | 24.50 K | $297.93 M |
| 05/23/2025 | $36.11 | $35.95 (-0.44%) | $36.12 | $35.56 | 12.90 K | $290.42 M |
| 05/22/2025 | $36.51 | $36.39 (-0.33%) | $37.17 | $36.21 | 14.63 K | $293.97 M |
| 05/21/2025 | $38.01 | $36.80 (-3.18%) | $38.54 | $36.60 | 12.51 K | $297.28 M |
| 05/20/2025 | $37.99 | $38.51 (1.37%) | $39.24 | $37.20 | 30.11 K | $311.10 M |
| 05/19/2025 | $37.38 | $37.46 (0.21%) | $37.46 | $36.95 | 6.10 K | $302.62 M |
| 05/16/2025 | $37.36 | $37.01 (-0.94%) | $37.53 | $37.00 | 22.70 K | $298.98 M |
| 05/15/2025 | $36.69 | $37.45 (2.07%) | $37.61 | $36.52 | 9.90 K | $302.53 M |
| 05/14/2025 | $36.29 | $36.59 (0.83%) | $37.13 | $35.86 | 16.60 K | $295.59 M |
| 05/13/2025 | $36.93 | $36.45 (-1.3%) | $37.48 | $36.38 | 8.50 K | $294.46 M |
| 05/12/2025 | $37.46 | $36.43 (-2.75%) | $37.66 | $36.38 | 14.40 K | $294.29 M |
| 05/09/2025 | $36.09 | $35.88 (-0.58%) | $36.41 | $35.88 | 19.41 K | $289.85 M |
| 05/08/2025 | $36.67 | $36.55 (-0.33%) | $37.49 | $36.38 | 10.90 K | $295.26 M |
| 05/07/2025 | $36.28 | $36.09 (-0.52%) | $36.97 | $35.73 | 10.50 K | $291.55 M |
| 05/06/2025 | $36.00 | $35.73 (-0.75%) | $36.59 | $35.72 | 10.94 K | $288.64 M |
| 05/05/2025 | $36.33 | $36.37 (0.11%) | $36.93 | $35.99 | 12.22 K | $293.81 M |
| 05/02/2025 | $35.11 | $36.27 (3.3%) | $36.78 | $35.11 | 10.92 K | $293.00 M |
| 05/01/2025 | $34.75 | $34.90 (0.43%) | $35.50 | $34.70 | 10.90 K | $281.92 M |
| 04/30/2025 | $36.05 | $35.51 (-1.5%) | $36.88 | $35.13 | 25.72 K | $286.85 M |
| 04/29/2025 | $33.75 | $36.64 (8.56%) | $37.46 | $33.12 | 63.31 K | $295.98 M |
| 04/28/2025 | $33.31 | $33.69 (1.14%) | $33.71 | $33.12 | 12.14 K | $272.15 M |
| 04/25/2025 | $33.73 | $33.48 (-0.74%) | $33.73 | $33.00 | 9.51 K | $270.45 M |
| 04/24/2025 | $33.38 | $33.80 (1.26%) | $33.80 | $33.38 | 9.40 K | $273.13 M |
| 04/23/2025 | $33.95 | $33.70 (-0.74%) | $33.95 | $33.62 | 11.50 K | $272.32 M |
| 04/22/2025 | $33.91 | $33.65 (-0.77%) | $34.48 | $32.90 | 19.25 K | $271.91 M |
| 04/21/2025 | $31.52 | $32.32 (2.54%) | $33.02 | $31.52 | 15.00 K | $261.17 M |
| 04/17/2025 | $31.01 | $31.72 (2.29%) | $31.89 | $30.66 | 10.30 K | $256.32 M |
| 04/16/2025 | $31.40 | $31.02 (-1.21%) | $31.40 | $30.68 | 10.65 K | $250.66 M |
| 04/15/2025 | $31.34 | $31.56 (0.7%) | $31.56 | $30.87 | 9.60 K | $255.02 M |
| 04/14/2025 | $30.85 | $30.61 (-0.78%) | $31.70 | $30.12 | 19.00 K | $247.35 M |
| 04/11/2025 | $30.00 | $30.77 (2.57%) | $30.95 | $30.00 | 12.44 K | $248.64 M |
| 04/10/2025 | $31.67 | $30.81 (-2.72%) | $32.00 | $30.42 | 22.84 K | $248.96 M |
| 04/09/2025 | $30.20 | $32.47 (7.52%) | $32.87 | $29.80 | 21.73 K | $262.38 M |
| 04/08/2025 | $31.80 | $30.74 (-3.33%) | $31.80 | $30.50 | 13.10 K | $248.40 M |
| 04/07/2025 | $30.11 | $30.83 (2.39%) | $31.90 | $30.11 | 18.53 K | $249.13 M |
| 04/04/2025 | $30.06 | $31.18 (3.73%) | $31.18 | $29.14 | 40.61 K | $251.95 M |
| 04/03/2025 | $32.56 | $31.25 (-4.02%) | $32.56 | $31.25 | 22.70 K | $252.52 M |
| 04/02/2025 | $32.95 | $33.27 (0.97%) | $33.40 | $32.95 | 9.24 K | $268.84 M |
| 04/01/2025 | $32.67 | $33.01 (1.04%) | $33.12 | $32.67 | 14.41 K | $266.74 M |
| 03/31/2025 | $33.12 | $32.92 (-0.6%) | $33.23 | $32.27 | 42.73 K | $266.01 M |
| 03/28/2025 | $33.87 | $33.31 (-1.65%) | $33.87 | $33.26 | 8.30 K | $269.17 M |
| 03/27/2025 | $33.78 | $33.89 (0.33%) | $34.19 | $33.40 | 13.00 K | $273.85 M |
| 03/26/2025 | $33.35 | $33.60 (0.75%) | $33.65 | $33.35 | 15.83 K | $271.51 M |
| 03/25/2025 | $33.72 | $33.34 (-1.13%) | $33.89 | $33.34 | 8.61 K | $269.41 M |
| 03/24/2025 | $33.88 | $33.79 (-0.27%) | $34.35 | $33.53 | 7.64 K | $273.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
