5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
+9.11%
3 MONTH PERFORMANCE
+16.95%
6 MONTH PERFORMANCE
+17.86%
YEAR-TO-DATE PERFORMANCE
+7.25%
1 YEAR PERFORMANCE
+39.27%
Southern First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $42.59 | $43.08 (1.15%) | $43.29 | $42.59 | 5.26 K | |
| 08/12/2025 | $40.78 | $42.20 (3.48%) | $42.29 | $40.73 | 29.10 K | $342.62 M |
| 08/11/2025 | $40.75 | $40.40 (-0.86%) | $41.89 | $40.13 | 15.92 K | $328.01 M |
| 08/08/2025 | $40.24 | $40.80 (1.39%) | $41.00 | $39.75 | 23.33 K | $331.26 M |
| 08/07/2025 | $40.73 | $40.25 (-1.18%) | $41.31 | $40.09 | 33.43 K | $326.79 M |
| 08/06/2025 | $41.00 | $40.78 (-0.54%) | $41.00 | $40.55 | 16.20 K | $331.09 M |
| 08/05/2025 | $40.59 | $41.00 (1.01%) | $41.08 | $39.60 | 35.20 K | $332.88 M |
| 08/04/2025 | $40.49 | $40.93 (1.09%) | $41.22 | $38.30 | 31.30 K | $332.31 M |
| 08/01/2025 | $41.35 | $40.49 (-2.08%) | $41.35 | $39.94 | 26.20 K | $328.74 M |
| 07/31/2025 | $41.87 | $41.56 (-0.74%) | $42.31 | $41.07 | 35.01 K | $337.43 M |
| 07/30/2025 | $43.23 | $42.28 (-2.2%) | $44.56 | $41.99 | 27.80 K | $343.27 M |
| 07/29/2025 | $45.07 | $43.31 (-3.91%) | $45.11 | $42.87 | 20.50 K | $351.63 M |
| 07/28/2025 | $44.80 | $44.51 (-0.65%) | $45.99 | $44.45 | 24.74 K | $361.38 M |
| 07/25/2025 | $44.61 | $44.37 (-0.54%) | $45.00 | $43.31 | 27.21 K | $360.24 M |
| 07/24/2025 | $44.40 | $45.01 (1.37%) | $45.96 | $44.40 | 41.43 K | $365.44 M |
| 07/23/2025 | $44.52 | $44.64 (0.27%) | $44.85 | $43.75 | 26.23 K | $362.43 M |
| 07/22/2025 | $40.50 | $43.75 (8.02%) | $44.13 | $40.50 | 82.74 K | $355.21 M |
| 07/21/2025 | $39.58 | $40.09 (1.29%) | $40.29 | $39.55 | 57.70 K | $325.49 M |
| 07/18/2025 | $40.00 | $39.61 (-0.98%) | $40.00 | $39.03 | 26.01 K | $319.98 M |
| 07/17/2025 | $39.20 | $39.72 (1.33%) | $39.90 | $39.20 | 23.70 K | $320.87 M |
| 07/16/2025 | $38.71 | $39.24 (1.37%) | $39.31 | $38.46 | 20.60 K | $316.99 M |
| 07/15/2025 | $39.65 | $38.74 (-2.3%) | $39.86 | $38.74 | 22.24 K | $312.96 M |
| 07/14/2025 | $38.84 | $39.63 (2.03%) | $39.67 | $38.84 | 23.80 K | $320.15 M |
| 07/11/2025 | $39.50 | $39.07 (-1.09%) | $39.80 | $38.88 | 12.10 K | $315.62 M |
| 07/10/2025 | $39.65 | $39.91 (0.66%) | $40.00 | $39.65 | 16.40 K | $322.41 M |
| 07/09/2025 | $39.69 | $39.74 (0.13%) | $39.99 | $39.62 | 11.80 K | $321.03 M |
| 07/08/2025 | $39.59 | $39.59 (0%) | $40.02 | $39.35 | 34.90 K | $319.82 M |
| 07/07/2025 | $39.99 | $39.60 (-0.98%) | $40.06 | $39.60 | 33.70 K | $319.90 M |
| 07/03/2025 | $39.37 | $39.95 (1.47%) | $40.00 | $39.37 | 15.70 K | $322.73 M |
| 07/02/2025 | $39.53 | $39.38 (-0.38%) | $39.67 | $39.24 | 10.23 K | $318.13 M |
| 07/01/2025 | $38.93 | $39.10 (0.44%) | $40.09 | $38.93 | 15.20 K | $315.86 M |
| 06/30/2025 | $39.73 | $38.03 (-4.28%) | $39.73 | $38.03 | 11.40 K | $307.22 M |
| 06/27/2025 | $38.51 | $38.03 (-1.25%) | $38.71 | $38.01 | 29.44 K | $307.22 M |
| 06/26/2025 | $38.13 | $38.34 (0.55%) | $38.52 | $37.30 | 10.50 K | $309.72 M |
| 06/25/2025 | $38.35 | $37.27 (-2.82%) | $38.35 | $37.06 | 9.40 K | $301.08 M |
| 06/24/2025 | $36.90 | $37.56 (1.79%) | $37.89 | $36.90 | 24.10 K | $303.42 M |
| 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 |
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.
