Southern First Bancshares, Inc. - Common Stock (SFST)

Last Price64.18

Change+0.00 (0.00%)

NASDAQ· Last Trade: Aug 6th, 4:21 AM EDT

Historical Prices For Southern First Bancshares, Inc. - Common Stock (SFST)

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	64.22	64.76	63.07	64.18	225,787	64.18
8/04/2026	63.40	64.97	63.12	64.12	109,159	64.12
8/03/2026	63.19	64.03	62.66	63.45	124,616	63.45
7/31/2026	61.05	62.60	60.87	62.40	103,084	62.40
7/30/2026	61.54	61.96	60.43	61.15	120,918	61.15
7/29/2026	62.32	62.74	61.27	61.36	94,372	61.36
7/28/2026	62.18	63.08	62.06	62.49	82,107	62.49
7/27/2026	61.89	62.57	61.34	61.59	98,792	61.59
7/24/2026	60.65	62.05	60.09	61.49	157,975	61.49
7/23/2026	59.88	61.05	58.95	60.55	143,254	60.55
7/22/2026	61.35	61.44	59.48	60.34	116,914	60.34
7/21/2026	60.28	61.72	58.03	61.72	205,732	61.72
7/20/2026	62.22	62.45	61.10	61.39	110,377	61.39
7/17/2026	63.26	63.51	61.69	62.20	141,122	62.20
7/16/2026	61.97	64.06	61.74	63.69	109,130	63.69
7/15/2026	61.41	62.72	61.36	61.80	106,383	61.80
7/14/2026	61.92	62.39	60.94	61.41	109,007	61.41
7/13/2026	61.04	62.30	60.50	61.71	141,116	61.71
7/10/2026	60.63	61.11	59.35	60.74	82,614	60.74
7/09/2026	59.46	60.96	59.46	60.88	81,505	60.88
7/08/2026	60.75	61.45	59.26	59.46	118,698	59.46
7/07/2026	61.39	62.09	60.71	61.12	100,924	61.12
7/06/2026	61.31	62.33	60.55	61.24	140,661	61.24
7/02/2026	62.60	63.75	61.01	61.19	116,247	61.19
7/01/2026	61.32	62.60	61.03	62.49	98,494	62.49
6/30/2026	61.00	61.37	60.25	61.10	135,653	61.10
6/29/2026	61.26	61.26	60.29	61.00	125,834	61.00
6/26/2026	59.55	61.63	59.44	61.23	446,528	61.23
6/25/2026	60.05	60.47	58.45	59.35	180,208	59.35
6/24/2026	59.73	60.71	58.95	59.96	163,244	59.96
6/23/2026	58.89	59.92	58.57	59.72	126,548	59.72
6/22/2026	57.92	59.30	57.92	58.75	132,792	58.75
6/18/2026	58.88	59.30	57.39	58.03	460,914	58.03
6/17/2026	58.84	59.36	57.31	57.95	157,503	57.95
6/16/2026	59.20	60.48	58.63	58.84	133,755	58.84
6/15/2026	60.68	60.84	58.46	58.78	162,983	58.78
6/12/2026	61.50	62.38	60.61	60.68	196,367	60.68
6/11/2026	60.82	61.64	59.79	61.51	128,844	61.51
6/10/2026	60.20	61.11	59.64	60.52	131,018	60.52
6/09/2026	59.87	61.50	59.87	60.01	145,591	60.01
6/08/2026	59.00	60.17	59.00	59.71	97,872	59.71
6/05/2026	58.24	59.50	56.09	58.97	114,441	58.97
6/04/2026	56.69	58.49	56.69	58.45	86,471	58.45
6/03/2026	57.52	58.42	56.09	56.19	80,712	56.19
6/02/2026	57.02	58.34	56.60	58.22	121,130	58.22
6/01/2026	57.31	57.64	56.20	57.26	103,957	57.26
5/29/2026	57.71	58.14	57.46	57.77	156,506	57.77
5/28/2026	57.54	58.15	56.48	57.81	98,886	57.81
5/27/2026	57.88	58.53	56.82	57.50	131,815	57.50
5/26/2026	57.47	58.38	56.54	57.76	93,653	57.76
5/22/2026	57.57	57.82	56.00	57.32	134,737	57.32
5/21/2026	56.39	57.22	55.50	57.07	252,729	57.07
5/20/2026	55.87	56.85	55.87	56.39	204,694	56.39
5/19/2026	55.87	56.03	55.40	55.74	79,723	55.74
5/18/2026	55.48	56.06	55.17	55.90	143,291	55.90
5/15/2026	55.57	55.66	54.61	54.99	77,034	54.99
5/14/2026	55.75	56.74	55.64	55.77	99,458	55.77
5/13/2026	55.90	56.30	55.34	55.74	112,601	55.74
5/12/2026	55.99	56.45	55.45	56.05	115,313	56.05
5/11/2026	56.06	56.85	55.80	56.22	100,974	56.22
5/08/2026	56.75	57.20	56.07	56.30	57,294	56.30
5/07/2026	57.00	57.63	56.48	56.85	201,875	56.85
5/06/2026	56.99	57.70	56.29	56.90	139,720	56.90