-
5 DAY PERFORMANCE
-3.37% -
1 MONTH PERFORMANCE
+14.34% -
3 MONTH PERFORMANCE
+36.38% -
6 MONTH PERFORMANCE
+54.76% -
YEAR-TO-DATE PERFORMANCE
+16.09% -
1 YEAR PERFORMANCE
+47.55%
Southern First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $43.13 | $43.07 (-0.14%) | $43.25 | $42.75 | 15,250 | $347.33 M |
| 11/14/2024 | $42.73 | $42.80 (0.16%) | $43.07 | $41.84 | 14,526 | $345.15 M |
| 11/13/2024 | $43.65 | $42.62 (-2.36%) | $44.16 | $42.47 | 14,400 | $343.70 M |
| 11/12/2024 | $44.40 | $43.62 (-1.76%) | $44.85 | $43.47 | 24,800 | $351.76 M |
| 11/11/2024 | $43.55 | $44.57 (2.34%) | $44.92 | $43.55 | 13,800 | $359.43 M |
| 11/08/2024 | $43.00 | $43.13 (0.3%) | $43.55 | $42.95 | 16,800 | $347.81 M |
| 11/07/2024 | $43.95 | $42.81 (-2.59%) | $44.40 | $42.72 | 29,700 | $345.22 M |
| 11/06/2024 | $39.07 | $43.80 (12.11%) | $43.91 | $39.07 | 61,500 | $353.20 M |
| 11/05/2024 | $37.71 | $38.40 (1.83%) | $38.48 | $37.71 | 23,300 | $309.66 M |
| 11/04/2024 | $37.78 | $37.85 (0.19%) | $38.20 | $37.55 | 18,301 | $305.22 M |
| 11/01/2024 | $38.46 | $38.09 (-0.96%) | $38.60 | $37.79 | 17,628 | $307.16 M |
| 10/31/2024 | $38.50 | $38.21 (-0.75%) | $38.77 | $38.20 | 14,300 | $308.13 M |
| 10/30/2024 | $38.17 | $38.38 (0.55%) | $39.05 | $38.17 | 11,103 | $309.50 M |
| 10/29/2024 | $37.15 | $38.04 (2.4%) | $38.25 | $37.15 | 20,700 | $306.75 M |
| 10/28/2024 | $37.08 | $37.62 (1.46%) | $37.95 | $37.08 | 25,900 | $303.37 M |
| 10/25/2024 | $37.62 | $37.04 (-1.54%) | $37.64 | $36.86 | 11,009 | $298.69 M |
| 10/24/2024 | $38.24 | $37.79 (-1.18%) | $38.35 | $37.50 | 11,508 | $304.74 M |
| 10/23/2024 | $37.80 | $38.43 (1.67%) | $38.44 | $37.42 | 16,400 | $309.90 M |
| 10/22/2024 | $36.50 | $37.75 (3.42%) | $37.77 | $36.47 | 37,300 | $304.42 M |
| 10/21/2024 | $36.49 | $36.00 (-1.34%) | $36.78 | $35.75 | 14,529 | $290.30 M |
| 10/18/2024 | $37.61 | $36.47 (-3.03%) | $37.61 | $36.47 | 6,800 | $296.35 M |
| 10/17/2024 | $37.29 | $37.83 (1.45%) | $37.98 | $37.29 | 9,416 | $307.40 M |
| 10/16/2024 | $36.84 | $37.67 (2.25%) | $38.00 | $36.84 | 20,000 | $306.10 M |
| 10/15/2024 | $36.00 | $36.74 (2.06%) | $37.11 | $36.00 | 41,200 | $298.54 M |
| 10/14/2024 | $35.14 | $35.72 (1.65%) | $35.89 | $35.14 | 8,821 | $290.26 M |
| 10/11/2024 | $34.25 | $35.38 (3.3%) | $35.49 | $34.25 | 26,142 | $287.49 M |
| 10/10/2024 | $33.92 | $34.14 (0.65%) | $34.24 | $33.88 | 14,145 | $277.42 M |
| 10/09/2024 | $34.10 | $34.06 (-0.12%) | $34.61 | $34.05 | 8,647 | $276.77 M |
| 10/08/2024 | $33.76 | $33.74 (-0.06%) | $34.10 | $33.70 | 16,307 | $274.17 M |
| 10/07/2024 | $33.86 | $33.74 (-0.35%) | $34.00 | $33.59 | 14,239 | $274.17 M |
| 10/04/2024 | $33.97 | $33.60 (-1.09%) | $34.42 | $33.60 | 14,424 | $273.03 M |
| 10/03/2024 | $33.31 | $33.39 (0.24%) | $33.51 | $33.31 | 16,100 | $271.32 M |
| 10/02/2024 | $33.72 | $33.26 (-1.36%) | $33.98 | $33.26 | 10,127 | $270.27 M |
| 10/01/2024 | $34.21 | $33.54 (-1.96%) | $34.51 | $33.48 | 38,300 | $272.54 M |
| 09/30/2024 | $33.72 | $34.08 (1.07%) | $34.53 | $33.58 | 24,200 | $276.93 M |
| 09/27/2024 | $33.55 | $33.39 (-0.48%) | $33.55 | $33.00 | 19,800 | $271.32 M |
| 09/26/2024 | $33.31 | $32.99 (-0.96%) | $33.34 | $32.98 | 10,000 | $268.07 M |
| 09/25/2024 | $32.85 | $32.94 (0.27%) | $33.14 | $32.40 | 11,700 | $267.67 M |
| 09/24/2024 | $33.45 | $32.80 (-1.94%) | $33.45 | $32.51 | 16,719 | $266.53 M |
| 09/23/2024 | $33.04 | $33.40 (1.09%) | $33.50 | $32.95 | 13,000 | $271.40 M |
| 09/20/2024 | $34.03 | $33.43 (-1.76%) | $34.30 | $33.12 | 73,247 | $271.65 M |
| 09/19/2024 | $34.39 | $34.40 (0.03%) | $35.05 | $33.53 | 15,248 | $279.53 M |
| 09/18/2024 | $33.01 | $33.54 (1.61%) | $34.49 | $33.01 | 13,300 | $272.54 M |
| 09/17/2024 | $34.00 | $33.50 (-1.47%) | $34.40 | $33.50 | 18,414 | $272.22 M |
| 09/16/2024 | $33.36 | $34.00 (1.92%) | $34.00 | $33.10 | 15,706 | $276.28 M |
| 09/13/2024 | $31.36 | $33.68 (7.4%) | $34.09 | $31.35 | 21,900 | $273.68 M |
| 09/12/2024 | $31.41 | $31.25 (-0.51%) | $31.57 | $31.04 | 24,444 | $253.93 M |
| 09/11/2024 | $31.23 | $31.16 (-0.22%) | $31.27 | $30.30 | 40,500 | $253.20 M |
| 09/10/2024 | $31.30 | $31.12 (-0.58%) | $31.34 | $30.70 | 10,220 | $252.88 M |
| 09/09/2024 | $31.12 | $31.07 (-0.16%) | $31.32 | $30.80 | 23,300 | $252.47 M |
| 09/06/2024 | $31.50 | $31.10 (-1.27%) | $31.63 | $31.00 | 16,400 | $252.71 M |
| 09/05/2024 | $32.11 | $31.80 (-0.97%) | $32.12 | $31.73 | 6,917 | $258.40 M |
| 09/04/2024 | $32.20 | $32.29 (0.28%) | $32.43 | $31.86 | 9,500 | $262.38 M |
| 09/03/2024 | $32.53 | $32.26 (-0.83%) | $32.53 | $31.94 | 11,700 | $262.14 M |
| 08/30/2024 | $32.03 | $32.48 (1.4%) | $32.71 | $32.03 | 7,149 | $263.93 M |
| 08/29/2024 | $32.19 | $32.21 (0.06%) | $32.43 | $32.03 | 13,910 | $261.73 M |
| 08/28/2024 | $31.66 | $31.64 (-0.06%) | $32.04 | $30.75 | 84,109 | $257.10 M |
| 08/27/2024 | $31.77 | $31.43 (-1.07%) | $32.11 | $31.17 | 46,900 | $255.40 M |
| 08/26/2024 | $32.39 | $31.83 (-1.73%) | $32.67 | $31.83 | 9,300 | $258.65 M |
| 08/23/2024 | $32.53 | $32.21 (-0.98%) | $32.53 | $31.69 | 34,500 | $261.73 M |
| 08/22/2024 | $31.77 | $31.14 (-1.98%) | $31.77 | $31.14 | 12,400 | $253.04 M |
| 08/21/2024 | $31.37 | $32.07 (2.23%) | $32.07 | $31.24 | 7,700 | $260.60 M |
| 08/20/2024 | $31.02 | $30.98 (-0.13%) | $31.44 | $30.90 | 22,996 | $251.74 M |
| 08/19/2024 | $31.79 | $31.60 (-0.6%) | $31.98 | $31.37 | 8,439 | $256.78 M |
| 08/16/2024 | $31.48 | $31.58 (0.32%) | $32.39 | $31.01 | 15,426 | $256.61 M |