• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
Southern First Bancshares, Inc. (SFST) Charts

Southern First Bancshares, Inc. (SFST) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$38.08

-$0.13

(-0.34%)

Day's range
$37.81
Day's range
$38.51
  • 5 DAY PERFORMANCE

    +0.11%
  • 1 MONTH PERFORMANCE

    +14.05%
  • 3 MONTH PERFORMANCE

    +21.04%
  • 6 MONTH PERFORMANCE

    +43.97%
  • YEAR-TO-DATE PERFORMANCE

    +2.64%
  • 1 YEAR PERFORMANCE

    +32.50%

Southern First Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
08/15/2024 $30.55 $31.48   (3.04%) $31.79 $30.50 15,400 $255.80 M
08/14/2024 $30.42 $30.25   (-0.56%) $30.70 $30.25 15,000 $245.81 M
08/13/2024 $30.62 $30.61   (-0.03%) $30.62 $30.41 8,418 $248.73 M
08/12/2024 $30.79 $30.30   (-1.59%) $31.03 $29.98 24,873 $246.21 M
08/09/2024 $31.40 $30.68   (-2.29%) $31.55 $30.68 20,040 $249.30 M
08/08/2024 $31.25 $31.22   (-0.1%) $31.35 $30.76 10,126 $253.69 M
08/07/2024 $31.55 $31.17   (-1.2%) $31.72 $30.50 11,738 $253.28 M
08/06/2024 $30.72 $31.06   (1.11%) $31.21 $30.34 22,944 $252.39 M
08/05/2024 $30.34 $30.79   (1.48%) $30.95 $29.91 29,700 $250.20 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.