Southern First Bancshares, Inc. (SFST) NASDAQ

58.22

+0.96(+1.68%)

Updated at June 02 04:00PM

Currency In USD

SFST Historical Return

If you invested $1000 in Southern First Bancshares, Inc. (SFST) 10 years ago, it would be worth $2,265.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,079.75, while $1000 invested 1 year ago would be worth $1,628.99. This corresponds to total returns of 126.54%, 7.97%, 62.9%, respectively, with annualized returns of 8.52%, 1.55%, 62.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SFST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	57.02	58.22	58.22	58.35	56.6	120,891
June 01, 2026	57.31	57.26	57.26	57.64	56.2	103,444
May 29, 2026	57.71	57.77	57.77	58.14	57.46	156,469
May 28, 2026	57.54	57.81	57.81	58.15	56.48	98,158
May 27, 2026	58.21	57.5	57.5	58.53	56.82	130,508
May 26, 2026	57.47	57.76	57.76	58.39	56.54	93,546
May 22, 2026	57.57	57.32	57.32	57.82	56	134,292
May 21, 2026	56.39	57.07	57.07	57.22	55.5	246,499
May 20, 2026	56.11	56.39	56.39	56.86	55.87	200,457
May 19, 2026	55.87	55.74	55.74	56.03	55.4	79,723
May 18, 2026	55.48	55.9	55.9	56.06	55.18	137,490
May 15, 2026	55.57	54.99	54.99	55.89	54.61	77,033
May 14, 2026	55.75	55.77	55.77	56.75	55.64	98,665
May 13, 2026	55.9	55.74	55.74	56.3	55.34	112,601
May 12, 2026	55.99	56.05	56.05	56.45	55.45	115,313
May 11, 2026	56.07	56.22	56.22	56.85	55.8	100,599
May 08, 2026	56.75	56.3	56.3	57.2	56.07	54,339
May 07, 2026	57	56.85	56.85	57.63	56.48	181,286
May 06, 2026	56.99	56.9	56.9	57.7	56.29	133,684
May 05, 2026	56.01	56.74	56.74	57.09	55.74	68,088
May 04, 2026	56.72	55.92	55.92	56.97	54.52	73,308
May 01, 2026	56.36	56.81	56.81	57.63	55.5	73,450
April 30, 2026	55.5	56.3	56.3	56.93	55.5	70,590
April 29, 2026	57.46	55.85	55.85	58.15	55.61	99,866
April 28, 2026	56.59	57.73	57.73	58	56.34	145,656
April 27, 2026	56.05	56.32	56.32	57.65	56.05	94,365
April 24, 2026	56.38	56.32	56.32	56.8	55.82	130,715
April 23, 2026	56.72	56.65	56.65	57.55	54.1	135,599
April 22, 2026	56.3	56.68	56.68	58.34	55.71	278,442
April 21, 2026	55.08	56.43	56.43	56.97	54.93	215,977
April 20, 2026	57.26	56.11	56.11	57.76	56	179,280
April 17, 2026	56.24	57.78	57.78	59.41	56.06	359,515
April 16, 2026	56	55.12	55.12	57.99	54.79	578,948
April 15, 2026	58.81	58.87	58.87	59.33	57.92	100,643
April 14, 2026	58.45	58.85	58.85	59.07	57.72	112,938
April 13, 2026	58.06	58.53	58.53	58.83	57.74	78,805
April 10, 2026	59.27	58.41	58.41	59.7	58.13	60,033
April 09, 2026	57.26	59.53	59.53	59.54	57.11	144,255
April 08, 2026	57.23	57.68	57.68	58.99	57.11	124,107
April 07, 2026	55.85	56.11	56.11	56.31	55.19	163,186
April 06, 2026	55.2	55.92	55.92	56.25	54.8	158,328
April 02, 2026	54.39	55.25	55.25	55.66	54.09	119,544
April 01, 2026	54.76	54.95	54.95	55.86	54.71	110,107
March 31, 2026	54.23	54.5	54.5	55.39	53.7	167,449
March 30, 2026	54.05	53.87	53.87	54.34	53.11	192,038
March 27, 2026	53.36	53.48	53.48	53.9	53.25	42,083
March 26, 2026	53	53.85	53.85	53.97	52.51	101,068
March 25, 2026	53.99	53.3	53.3	54.64	51.5	94,551
March 24, 2026	52.89	53.46	53.46	54.23	51.83	63,809
March 23, 2026	53.01	53.36	53.36	54.33	51.74	71,558
March 20, 2026	52.06	51.94	51.94	52.75	50.96	151,626
March 19, 2026	50.74	51.81	51.81	52.3	50.54	159,810
March 18, 2026	51.9	51.26	51.26	52.21	50.88	51,539
March 17, 2026	52.7	52.01	52.01	52.84	51.86	74,999
March 16, 2026	52.08	52.2	52.2	52.89	51.28	71,301
March 13, 2026	53.08	51.7	51.7	53.44	51.32	69,475
March 12, 2026	52.07	52.87	52.87	53.57	50.55	177,844
March 11, 2026	53.04	52.39	52.39	53.4	52.1	79,895
March 10, 2026	52.81	53.25	53.25	54.45	51.44	119,055
March 09, 2026	51.57	52.6	52.6	52.72	50.49	74,296