Southern First Bancshares, Inc. - SFST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.7	60.72	60.72	61.01	58.92	40,001
February 19, 2026	59.29	59.66	59.66	59.9	58.99	36,030
February 18, 2026	60.23	59.66	59.66	60.23	58.71	56,829
February 17, 2026	59.42	58.82	58.82	59.65	58.82	31,500
February 13, 2026	58.34	58.25	58.25	59.24	58.25	25,923
February 12, 2026	58.82	58.8	58.8	59.72	57.97	51,800
February 11, 2026	59.39	58.46	58.46	59.76	58.22	34,620
February 10, 2026	58.88	58.68	58.68	59.1	58.41	27,127
February 09, 2026	59.03	58.69	58.69	59.61	58.31	39,400
February 06, 2026	59.96	59.4	59.4	61.06	58.96	47,848
February 05, 2026	58.52	59.82	59.82	60.09	57.61	52,700
February 04, 2026	58.36	58.24	58.24	59.45	58.06	55,400
February 03, 2026	56.13	57.83	57.83	58	54.24	74,800
February 02, 2026	55.06	56.43	56.43	56.87	52.59	39,200
January 30, 2026	53.66	54.94	54.94	55.42	53.12	41,242
January 29, 2026	54.21	54.66	54.66	54.92	53.98	20,338
January 28, 2026	54.66	53.7	53.7	54.81	53.18	50,621
January 27, 2026	54.8	54.47	54.47	55.13	54.16	30,937
January 26, 2026	54.26	54.04	54.04	55.14	53.37	37,012
January 23, 2026	58.32	54.01	54.01	58.5	54.01	47,500
January 22, 2026	57	58.77	58.77	58.77	56.86	43,342
January 21, 2026	54.64	56.86	56.86	57.25	54.59	53,900
January 20, 2026	54.84	54.42	54.42	55.63	49.61	47,700
January 16, 2026	55.65	55.7	55.7	55.97	55.39	88,300
January 15, 2026	53.59	55.85	55.85	55.93	53.59	61,900
January 14, 2026	52.7	53.11	53.11	53.36	52.4	65,900
January 13, 2026	52.3	52.66	52.66	52.8	52.01	35,668
January 12, 2026	52.32	52.29	52.29	52.58	52.07	20,542
January 09, 2026	53.75	52.79	52.79	54.1	52.67	39,600
January 08, 2026	52.24	53.75	53.75	53.95	52.02	125,300
January 07, 2026	52.74	52.21	52.21	52.74	51.5	38,300
January 06, 2026	52.8	52.64	52.64	52.95	51.56	38,128
January 05, 2026	51.92	53	53	53.62	51.66	86,525
January 02, 2026	51.8	51.7	51.7	52.31	50.93	48,625
December 31, 2025	51.89	51.52	51.52	51.9	51.28	28,115
December 30, 2025	52.12	51.81	51.81	52.67	51.53	38,700
December 29, 2025	52.75	52.12	52.12	52.91	52.05	23,400
December 26, 2025	53.19	52.81	52.81	53.21	52.5	31,200
December 24, 2025	52.9	52.89	52.89	53.33	52.65	14,388
December 23, 2025	53	52.9	52.9	53.57	52.75	38,338
December 22, 2025	53.5	53.19	53.19	54.47	53.03	46,945
December 19, 2025	54.71	53.5	53.5	55.35	53.15	65,700
December 18, 2025	55.25	54.67	54.67	55.54	54.54	46,815
December 17, 2025	55.32	54.79	54.79	55.91	54.75	38,811
December 16, 2025	55.75	55.26	55.26	56.1	55.11	123,933
December 15, 2025	55.25	55.5	55.5	56.08	54.91	166,000
December 12, 2025	55.5	54.97	54.97	56.73	54.64	60,500
December 11, 2025	54.66	55.04	55.04	56.1	54.66	172,600
December 10, 2025	52.74	54.68	54.68	55.08	52.56	132,400
December 09, 2025	52.4	52.71	52.71	53.25	52.36	63,098
December 08, 2025	52.3	52.49	52.49	52.83	52.01	66,500
December 05, 2025	52.51	52.18	52.18	52.61	52.06	29,123
December 04, 2025	52.6	52.35	52.35	52.65	52.23	24,537
December 03, 2025	51.1	52.46	52.46	52.56	51.1	104,600
December 02, 2025	52	50.9	50.9	52.25	50.9	27,100
December 01, 2025	50.49	51.61	51.61	51.76	50.29	25,900
November 28, 2025	51	50.76	50.76	51.39	50.68	17,144
November 26, 2025	51.32	50.96	50.96	51.5	50.39	23,800
November 25, 2025	49.96	51.1	51.1	51.63	49.96	21,802
November 24, 2025	49.7	49.7	49.7	52.6	49.35	18,616

Southern First Bancshares, Inc. (SFST) NASDAQ