5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
+7.11%
3 MONTH PERFORMANCE
+24.40%
6 MONTH PERFORMANCE
+43.04%
YEAR-TO-DATE PERFORMANCE
+15.80%
1 YEAR PERFORMANCE
+69.06%
Southern First Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $60.23 | $59.66 (-0.95%) | $60.23 | $58.71 | 56.83 K | $479.96 M |
| 02/17/2026 | $59.42 | $58.82 (-1.01%) | $59.65 | $58.82 | 31.50 K | $473.21 M |
| 02/13/2026 | $58.34 | $58.25 (-0.15%) | $59.24 | $58.25 | 25.92 K | $468.62 M |
| 02/12/2026 | $58.82 | $58.80 (-0.03%) | $59.72 | $57.97 | 51.80 K | $473.05 M |
| 02/11/2026 | $59.39 | $58.46 (-1.57%) | $59.76 | $58.22 | 34.62 K | $470.31 M |
| 02/10/2026 | $58.88 | $58.68 (-0.34%) | $59.10 | $58.41 | 27.13 K | $472.08 M |
| 02/09/2026 | $59.03 | $58.69 (-0.58%) | $59.61 | $58.31 | 39.40 K | $472.16 M |
| 02/06/2026 | $59.96 | $59.40 (-0.93%) | $61.06 | $58.96 | 47.85 K | $477.87 M |
| 02/05/2026 | $58.52 | $59.82 (2.22%) | $60.09 | $57.61 | 52.70 K | $481.25 M |
| 02/04/2026 | $58.36 | $58.24 (-0.21%) | $59.45 | $58.06 | 55.40 K | $468.54 M |
| 02/03/2026 | $56.13 | $57.83 (3.03%) | $58.00 | $54.24 | 74.80 K | $465.24 M |
| 02/02/2026 | $55.06 | $56.43 (2.49%) | $56.87 | $52.59 | 39.20 K | $453.98 M |
| 01/30/2026 | $53.66 | $54.94 (2.39%) | $55.42 | $53.12 | 41.24 K | $441.99 M |
| 01/29/2026 | $54.21 | $54.66 (0.83%) | $54.92 | $53.98 | 20.34 K | $439.74 M |
| 01/28/2026 | $54.66 | $53.70 (-1.76%) | $54.81 | $53.18 | 50.62 K | $432.02 M |
| 01/27/2026 | $54.80 | $54.47 (-0.6%) | $55.13 | $54.16 | 30.94 K | $438.21 M |
| 01/26/2026 | $54.26 | $54.04 (-0.41%) | $55.14 | $53.37 | 37.01 K | $434.75 M |
| 01/23/2026 | $58.32 | $54.01 (-7.39%) | $58.50 | $54.01 | 47.50 K | $434.51 M |
| 01/22/2026 | $57.00 | $58.77 (3.11%) | $58.77 | $56.86 | 43.34 K | $472.80 M |
| 01/21/2026 | $54.64 | $56.86 (4.06%) | $57.25 | $54.59 | 53.90 K | $457.44 M |
| 01/20/2026 | $54.84 | $54.42 (-0.77%) | $55.63 | $49.61 | 47.70 K | $437.81 M |
| 01/16/2026 | $55.65 | $55.70 (0.09%) | $55.97 | $55.39 | 88.30 K | $447.33 M |
| 01/15/2026 | $53.59 | $55.85 (4.22%) | $55.93 | $53.59 | 61.90 K | $448.53 M |
| 01/14/2026 | $52.70 | $53.11 (0.78%) | $53.36 | $52.40 | 65.90 K | $426.53 M |
| 01/13/2026 | $52.50 | $52.66 (0.3%) | $52.80 | $52.01 | 41.90 K | $422.91 M |
| 01/12/2026 | $52.32 | $52.29 (-0.06%) | $52.58 | $52.07 | 20.54 K | $419.94 M |
| 01/09/2026 | $53.75 | $52.79 (-1.79%) | $54.10 | $52.67 | 39.60 K | $423.96 M |
| 01/08/2026 | $52.24 | $53.75 (2.89%) | $53.95 | $52.02 | 125.30 K | $431.67 M |
| 01/07/2026 | $52.74 | $52.21 (-1%) | $52.74 | $51.50 | 38.30 K | $419.30 M |
| 01/06/2026 | $52.80 | $52.64 (-0.3%) | $52.95 | $51.56 | 38.13 K | $422.75 M |
| 01/05/2026 | $51.92 | $53.00 (2.08%) | $53.62 | $51.66 | 86.53 K | $425.64 M |
| 01/02/2026 | $51.80 | $51.70 (-0.19%) | $52.31 | $50.93 | 48.63 K | $415.20 M |
| 12/31/2025 | $51.89 | $51.52 (-0.71%) | $51.90 | $51.28 | 28.12 K | $413.76 M |
| 12/30/2025 | $52.12 | $51.81 (-0.59%) | $52.67 | $51.53 | 38.70 K | $416.09 M |
| 12/29/2025 | $52.75 | $52.12 (-1.19%) | $52.91 | $52.05 | 23.40 K | $418.58 M |
| 12/26/2025 | $53.19 | $52.81 (-0.71%) | $53.21 | $52.50 | 31.20 K | $424.12 M |
| 12/24/2025 | $52.90 | $52.89 (-0.02%) | $53.33 | $52.65 | 14.40 K | $424.76 M |
| 12/23/2025 | $53.00 | $52.90 (-0.19%) | $53.57 | $52.75 | 38.34 K | $424.84 M |
| 12/22/2025 | $53.50 | $53.19 (-0.58%) | $54.47 | $53.03 | 46.95 K | $427.17 M |
| 12/19/2025 | $54.71 | $53.50 (-2.21%) | $55.35 | $53.15 | 65.70 K | $429.66 M |
| 12/18/2025 | $55.25 | $54.67 (-1.05%) | $55.54 | $54.54 | 46.82 K | $439.05 M |
| 12/17/2025 | $55.32 | $54.79 (-0.96%) | $55.91 | $54.75 | 38.81 K | $440.02 M |
| 12/16/2025 | $55.75 | $55.26 (-0.88%) | $56.10 | $55.11 | 123.93 K | $443.79 M |
| 12/15/2025 | $55.25 | $55.50 (0.45%) | $56.08 | $54.91 | 166.00 K | $445.72 M |
| 12/12/2025 | $55.50 | $54.97 (-0.95%) | $56.73 | $54.64 | 60.50 K | $441.46 M |
| 12/11/2025 | $54.66 | $55.04 (0.7%) | $56.10 | $54.66 | 172.60 K | $442.03 M |
| 12/10/2025 | $52.74 | $54.68 (3.68%) | $55.08 | $52.56 | 132.40 K | $439.14 M |
| 12/09/2025 | $52.40 | $52.71 (0.59%) | $53.25 | $52.36 | 63.10 K | $423.31 M |
| 12/08/2025 | $52.30 | $52.49 (0.36%) | $52.83 | $52.01 | 66.50 K | $421.55 M |
| 12/05/2025 | $52.51 | $52.18 (-0.63%) | $52.61 | $52.06 | 29.12 K | $419.06 M |
| 12/04/2025 | $52.60 | $52.35 (-0.48%) | $52.65 | $52.23 | 24.54 K | $420.42 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 |
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.
