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

Last Price58.03

Change+0.08 (0.14%)

NASDAQ· Last Trade: Jun 21st, 10:49 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/05/2026	56.01	57.09	55.74	56.74	68,242	56.74
5/04/2026	56.72	57.00	54.52	55.92	78,271	55.92
5/01/2026	56.36	57.63	55.50	56.81	74,517	56.81
4/30/2026	55.50	56.70	55.50	56.30	72,898	56.30
4/29/2026	57.46	58.15	55.61	55.85	103,563	55.85
4/28/2026	56.59	58.00	56.34	57.73	145,656	57.73
4/27/2026	56.05	57.65	56.05	56.32	101,819	56.32
4/24/2026	56.38	56.80	55.82	56.32	130,716	56.32
4/23/2026	56.72	57.55	54.10	56.65	135,599	56.65
4/22/2026	56.30	58.34	55.71	56.68	281,235	56.68
4/21/2026	55.08	56.97	54.92	56.43	217,107	56.43
4/20/2026	57.26	57.76	55.99	56.11	209,266	56.11
4/17/2026	56.24	59.41	56.06	57.78	359,515	57.78
4/16/2026	56.00	57.98	54.79	55.12	578,951	55.12
4/15/2026	58.81	59.33	57.91	58.87	117,359	58.87
4/14/2026	58.45	59.06	57.72	58.85	112,939	58.85
4/13/2026	58.06	58.83	57.74	58.53	81,916	58.53
4/10/2026	59.27	59.70	58.13	58.41	60,034	58.41
4/09/2026	57.26	59.54	57.10	59.53	144,256	59.53
4/08/2026	57.23	58.98	57.11	57.68	139,807	57.68
4/07/2026	55.85	56.31	55.19	56.11	163,187	56.11
4/06/2026	55.20	56.25	54.80	55.92	158,328	55.92
4/02/2026	54.39	55.66	54.09	55.25	119,713	55.25
4/01/2026	54.76	55.85	54.71	54.95	114,964	54.95
3/31/2026	54.23	55.39	53.70	54.50	169,086	54.50
3/30/2026	54.05	54.34	53.11	53.87	193,950	53.87
3/27/2026	53.36	53.90	53.25	53.48	42,084	53.48
3/26/2026	53.00	53.98	52.51	53.85	102,638	53.85
3/25/2026	53.99	54.64	51.50	53.30	94,689	53.30
3/24/2026	52.89	54.23	51.83	53.46	76,351	53.46
3/23/2026	53.01	54.33	51.74	53.36	71,590	53.36