5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
+18.19%
3 MONTH PERFORMANCE
+15.77%
6 MONTH PERFORMANCE
+48.98%
YEAR-TO-DATE PERFORMANCE
+32.08%
1 YEAR PERFORMANCE
+20.03%
Southern First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $52.67 | $52.35 (-0.61%) | $52.67 | $52.25 | 14.05 K | $421.68 M |
| 12/03/2025 | $51.10 | $52.46 (2.66%) | $52.56 | $51.10 | 104.60 K | $421.31 M |
| 12/02/2025 | $52.00 | $50.90 (-2.12%) | $52.25 | $50.90 | 27.10 K | $408.78 M |
| 12/01/2025 | $50.49 | $51.61 (2.22%) | $51.76 | $50.29 | 25.90 K | $414.48 M |
| 11/28/2025 | $51.00 | $50.76 (-0.47%) | $51.39 | $50.68 | 17.14 K | $407.65 M |
| 11/26/2025 | $51.32 | $50.96 (-0.7%) | $51.50 | $50.39 | 23.80 K | $409.26 M |
| 11/25/2025 | $49.96 | $51.10 (2.28%) | $51.63 | $49.96 | 21.80 K | $410.38 M |
| 11/24/2025 | $49.70 | $49.70 (0%) | $52.60 | $49.35 | 18.62 K | $399.14 M |
| 11/21/2025 | $48.27 | $49.77 (3.11%) | $50.25 | $48.27 | 41.50 K | $399.70 M |
| 11/20/2025 | $48.64 | $48.19 (-0.93%) | $49.64 | $48.13 | 20.40 K | $387.01 M |
| 11/19/2025 | $47.65 | $47.96 (0.65%) | $48.75 | $47.65 | 23.72 K | $385.17 M |
| 11/18/2025 | $47.18 | $47.92 (1.57%) | $48.23 | $47.01 | 24.70 K | $384.85 M |
| 11/17/2025 | $49.48 | $47.08 (-4.85%) | $49.70 | $47.08 | 35.04 K | $378.10 M |
| 11/14/2025 | $48.39 | $49.24 (1.76%) | $49.53 | $47.75 | 42.51 K | $395.45 M |
| 11/13/2025 | $48.53 | $48.47 (-0.12%) | $49.38 | $47.96 | 44.60 K | $389.26 M |
| 11/12/2025 | $49.76 | $48.63 (-2.27%) | $49.83 | $48.63 | 20.90 K | $390.55 M |
| 11/11/2025 | $47.83 | $48.67 (1.76%) | $49.08 | $47.78 | 19.13 K | $390.87 M |
| 11/10/2025 | $47.24 | $47.70 (0.97%) | $47.98 | $46.80 | 26.50 K | $383.08 M |
| 11/07/2025 | $44.54 | $46.62 (4.67%) | $46.62 | $44.00 | 48.70 K | $374.41 M |
| 11/06/2025 | $44.36 | $44.37 (0.02%) | $44.90 | $43.70 | 15.90 K | $356.34 M |
| 11/05/2025 | $44.83 | $44.69 (-0.31%) | $45.96 | $43.98 | 41.01 K | $358.91 M |
| 11/04/2025 | $44.11 | $44.42 (0.7%) | $44.89 | $43.76 | 13.00 K | $356.74 M |
| 11/03/2025 | $43.75 | $44.11 (0.82%) | $44.71 | $40.91 | 20.30 K | $354.25 M |
| 10/31/2025 | $43.58 | $43.84 (0.6%) | $44.66 | $43.30 | 25.41 K | $352.08 M |
| 10/30/2025 | $44.40 | $43.94 (-1.04%) | $45.23 | $43.93 | 12.10 K | $352.88 M |
| 10/29/2025 | $44.82 | $43.87 (-2.12%) | $45.63 | $43.55 | 26.73 K | $352.32 M |
| 10/28/2025 | $42.47 | $44.82 (5.53%) | $45.36 | $42.47 | 24.84 K | $359.95 M |
| 10/27/2025 | $43.43 | $42.23 (-2.76%) | $43.43 | $42.23 | 17.90 K | $339.15 M |
| 10/24/2025 | $43.01 | $42.89 (-0.28%) | $43.05 | $42.79 | 10.40 K | $348.22 M |
| 10/23/2025 | $42.52 | $41.98 (-1.27%) | $42.52 | $41.80 | 17.12 K | $340.84 M |
| 10/22/2025 | $42.45 | $42.54 (0.21%) | $42.94 | $42.15 | 21.41 K | $345.38 M |
| 10/21/2025 | $42.15 | $42.25 (0.24%) | $42.51 | $41.98 | 20.02 K | $343.03 M |
| 10/20/2025 | $41.40 | $42.20 (1.93%) | $42.59 | $41.40 | 27.53 K | $342.62 M |
| 10/17/2025 | $41.26 | $41.15 (-0.27%) | $41.65 | $40.90 | 16.30 K | $334.10 M |
| 10/16/2025 | $43.00 | $41.20 (-4.19%) | $43.05 | $41.00 | 20.25 K | $334.50 M |
| 10/15/2025 | $44.10 | $43.38 (-1.63%) | $44.30 | $42.71 | 11.90 K | $352.20 M |
| 10/14/2025 | $42.19 | $43.67 (3.51%) | $43.78 | $42.19 | 14.20 K | $354.56 M |
| 10/13/2025 | $42.24 | $42.18 (-0.14%) | $42.24 | $41.48 | 20.60 K | $342.46 M |
| 10/10/2025 | $43.00 | $41.50 (-3.49%) | $43.05 | $41.50 | 15.84 K | $336.94 M |
| 10/09/2025 | $43.13 | $42.78 (-0.81%) | $43.24 | $42.46 | 10.30 K | $347.33 M |
| 10/08/2025 | $43.95 | $43.18 (-1.75%) | $43.95 | $43.18 | 8.20 K | $350.58 M |
| 10/07/2025 | $44.20 | $43.56 (-1.45%) | $44.20 | $43.48 | 12.10 K | $353.66 M |
| 10/06/2025 | $44.10 | $44.05 (-0.11%) | $44.57 | $43.73 | 18.52 K | $357.64 M |
| 10/03/2025 | $43.34 | $43.92 (1.34%) | $44.02 | $43.34 | 13.90 K | $356.59 M |
| 10/02/2025 | $43.61 | $43.31 (-0.69%) | $43.61 | $42.83 | 17.40 K | $351.63 M |
| 10/01/2025 | $43.79 | $43.69 (-0.23%) | $44.12 | $43.35 | 19.40 K | $354.72 M |
| 09/30/2025 | $44.81 | $44.12 (-1.54%) | $44.88 | $43.70 | 29.10 K | $358.21 M |
| 09/29/2025 | $45.16 | $44.33 (-1.84%) | $45.45 | $44.20 | 23.90 K | $359.92 M |
| 09/26/2025 | $44.77 | $45.12 (0.78%) | $45.58 | $44.76 | 15.84 K | $366.33 M |
| 09/25/2025 | $45.02 | $44.87 (-0.33%) | $45.02 | $44.31 | 10.22 K | $364.30 M |
| 09/24/2025 | $45.00 | $44.92 (-0.18%) | $45.40 | $44.64 | 9.63 K | $364.71 M |
| 09/23/2025 | $44.61 | $45.06 (1.01%) | $46.40 | $44.61 | 22.00 K | $365.84 M |
| 09/22/2025 | $45.00 | $44.68 (-0.71%) | $45.57 | $44.58 | 23.00 K | $362.76 M |
| 09/19/2025 | $45.60 | $45.18 (-0.92%) | $45.68 | $45.10 | 37.60 K | $366.82 M |
| 09/18/2025 | $44.46 | $45.54 (2.43%) | $45.59 | $44.41 | 30.70 K | $369.74 M |
| 09/17/2025 | $44.29 | $44.39 (0.23%) | $45.84 | $44.00 | 32.20 K | $360.40 M |
| 09/16/2025 | $44.40 | $43.83 (-1.28%) | $44.40 | $43.79 | 19.10 K | $355.86 M |
| 09/15/2025 | $45.19 | $44.48 (-1.57%) | $45.19 | $44.41 | 17.00 K | $361.13 M |
| 09/12/2025 | $45.25 | $44.74 (-1.13%) | $45.29 | $44.58 | 13.70 K | $363.24 M |
| 09/11/2025 | $44.25 | $45.36 (2.51%) | $45.36 | $44.25 | 15.50 K | $368.28 M |
| 09/10/2025 | $44.61 | $44.27 (-0.76%) | $44.90 | $44.13 | 17.95 K | $359.43 M |
| 09/09/2025 | $45.34 | $44.61 (-1.61%) | $45.34 | $44.47 | 9.52 K | $362.19 M |
| 09/08/2025 | $44.75 | $45.08 (0.74%) | $45.19 | $44.44 | 14.10 K | $366.00 M |
| 09/05/2025 | $46.00 | $44.79 (-2.63%) | $46.00 | $44.54 | 13.72 K | $363.65 M |
| 09/04/2025 | $44.78 | $45.35 (1.27%) | $45.53 | $44.78 | 10.90 K | $368.20 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.
