5 DAY PERFORMANCE
+7.66%
1 MONTH PERFORMANCE
+16.06%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
-4.78%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
+37.13%
Southern First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $35.11 | $36.27 (3.3%) | $36.78 | $35.11 | 10.92 K | $292.99 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 |
| 03/21/2025 | $33.27 | $33.23 (-0.12%) | $33.78 | $33.22 | 38.20 K | $268.52 M |
| 03/20/2025 | $33.52 | $33.67 (0.45%) | $34.13 | $33.46 | 8.35 K | $272.07 M |
| 03/19/2025 | $33.35 | $33.89 (1.62%) | $34.02 | $33.35 | 9.20 K | $273.85 M |
| 03/18/2025 | $32.88 | $33.31 (1.31%) | $33.31 | $32.71 | 12.10 K | $269.17 M |
| 03/17/2025 | $32.57 | $32.96 (1.2%) | $32.96 | $32.56 | 9.90 K | $266.34 M |
| 03/14/2025 | $32.15 | $32.73 (1.8%) | $32.81 | $32.14 | 9.94 K | $264.48 M |
| 03/13/2025 | $32.90 | $32.12 (-2.37%) | $32.90 | $32.09 | 11.74 K | $259.55 M |
| 03/12/2025 | $33.28 | $32.78 (-1.5%) | $33.28 | $31.90 | 16.60 K | $264.88 M |
| 03/11/2025 | $32.99 | $31.88 (-3.36%) | $33.44 | $31.80 | 22.50 K | $257.61 M |
| 03/10/2025 | $32.91 | $32.64 (-0.82%) | $33.41 | $32.64 | 15.83 K | $263.75 M |
| 03/07/2025 | $33.35 | $33.49 (0.42%) | $33.80 | $32.82 | 16.35 K | $270.62 M |
| 03/06/2025 | $33.20 | $33.29 (0.27%) | $33.53 | $32.84 | 21.24 K | $268.46 M |
| 03/05/2025 | $33.12 | $33.35 (0.69%) | $33.60 | $32.91 | 30.31 K | $268.94 M |
| 03/04/2025 | $33.17 | $33.59 (1.27%) | $33.76 | $33.01 | 24.73 K | $270.88 M |
| 03/03/2025 | $34.05 | $33.73 (-0.94%) | $34.44 | $33.48 | 23.70 K | $272.56 M |
| 02/28/2025 | $33.99 | $34.16 (0.5%) | $34.22 | $33.84 | 18.31 K | $276.03 M |
| 02/27/2025 | $33.68 | $33.70 (0.06%) | $33.73 | $33.60 | 12.64 K | $271.77 M |
| 02/26/2025 | $33.71 | $33.87 (0.47%) | $34.19 | $33.26 | 15.52 K | $273.14 M |
| 02/25/2025 | $34.13 | $33.57 (-1.64%) | $34.41 | $33.49 | 23.62 K | $270.72 M |
| 02/24/2025 | $33.88 | $33.87 (-0.03%) | $34.01 | $33.57 | 28.60 K | $273.14 M |
| 02/21/2025 | $34.98 | $33.50 (-4.23%) | $34.98 | $33.50 | 32.50 K | $270.15 M |
| 02/20/2025 | $34.91 | $34.65 (-0.74%) | $35.11 | $34.49 | 13.73 K | $279.43 M |
| 02/19/2025 | $35.26 | $35.29 (0.09%) | $35.40 | $35.00 | 16.33 K | $284.59 M |
| 02/18/2025 | $35.92 | $35.78 (-0.39%) | $36.13 | $35.43 | 11.33 K | $288.54 M |
| 02/14/2025 | $36.19 | $35.68 (-1.41%) | $36.51 | $35.68 | 11.61 K | $287.73 M |
| 02/13/2025 | $36.02 | $36.17 (0.42%) | $36.23 | $35.80 | 10.53 K | $291.69 M |
| 02/12/2025 | $35.78 | $36.01 (0.64%) | $36.70 | $35.78 | 12.10 K | $290.39 M |
| 02/11/2025 | $36.43 | $36.54 (0.3%) | $37.28 | $36.43 | 17.92 K | $294.67 M |
| 02/10/2025 | $37.01 | $36.46 (-1.49%) | $37.22 | $36.31 | 20.21 K | $294.02 M |
| 02/07/2025 | $37.36 | $36.61 (-2.01%) | $37.36 | $36.36 | 20.56 K | $295.23 M |
| 02/06/2025 | $36.74 | $37.58 (2.29%) | $37.58 | $36.68 | 13.20 K | $303.06 M |
| 02/05/2025 | $36.28 | $36.80 (1.43%) | $36.83 | $36.28 | 11.23 K | $296.77 M |
| 02/04/2025 | $35.39 | $36.20 (2.29%) | $36.46 | $35.39 | 11.70 K | $291.93 M |
| 02/03/2025 | $35.01 | $35.66 (1.86%) | $36.53 | $35.01 | 18.80 K | $287.57 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.
