Southern First Bancshares, Inc. (SFST) NASDAQ

Currency In USD

SFST Historical Return

If you invested $1000 in Southern First Bancshares, Inc. (SFST) 10 years ago, it would be worth $1,907.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $957.93, while $1000 invested 1 year ago would be worth $1,254.99. This corresponds to total returns of 90.72%, -4.21%, 25.5%, respectively, with annualized returns of 6.67%, -0.86%, 25.5%.

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
November 11, 2026	60.91	61.03	61.03	61.21	60.3	77,365
November 10, 2026	60.67	60.43	60.43	61.31	59.89	47,480
November 09, 2026	59.45	60.82	60.82	61.03	59.45	78,310
November 06, 2026	59.2	59.27	59.27	59.55	58.82	99,542
November 05, 2026	62.34	59.2	59.2	62.97	58.91	102,346
November 04, 2026	61.35	61.45	61.45	62.79	59.5	126,205
November 03, 2026	61.14	60.2	60.2	61.18	59.99	104,070
November 02, 2026	60.51	61.01	61.01	61.5	60.11	89,613
October 30, 2026	60.93	59.58	59.58	60.93	58.98	75,225
October 29, 2026	61.61	60.87	60.87	62.39	60.54	125,392
October 28, 2026	61.37	60.98	60.98	61.7	60.55	58,304
October 27, 2026	61.49	61.26	61.26	62.19	61.01	39,915
October 26, 2026	61.45	61.19	61.19	62.5	60.96	76,577
October 23, 2026	60.83	61.2	61.2	62.01	60.65	77,009
October 22, 2026	60.12	61.24	61.24	61.68	60.11	104,226
October 21, 2026	61.44	60.07	60.07	61.5	59.97	111,681
October 20, 2026	59.58	60.93	60.93	62.3	59.58	122,268
October 19, 2026	59.91	59.13	59.13	60.23	58.99	60,223
October 16, 2026	60.01	59.81	59.81	61.1	59.74	61,274
October 15, 2026	59.7	59.79	59.79	60.58	59.41	57,514
October 14, 2026	59.32	59.22	59.22	59.91	58.88	65,066
October 13, 2026	60.6	60.09	60.09	61.01	59.7	53,743
October 12, 2026	59.44	60.19	60.19	60.46	59.44	63,736
October 09, 2026	60.1	59.65	59.65	60.16	59.6	48,777
October 08, 2026	59.45	60.4	60.4	60.53	59.3	64,650
October 07, 2026	60	59.85	59.85	60	59.28	54,070
October 06, 2026	60.7	60.44	60.44	61.32	60.38	79,953
October 05, 2026	61.1	60.67	60.67	61.1	60.43	50,867
October 02, 2026	60.53	60.85	60.85	61.34	60.21	47,418
October 01, 2026	58.91	59.88	59.88	59.88	58.21	60,417
September 30, 2026	59.45	59.26	59.26	59.79	58.68	91,776
September 29, 2026	60.23	59.55	59.55	60.64	58.55	93,337
September 28, 2026	60.25	59.93	59.93	60.82	59.75	63,029
September 25, 2026	60.29	60.62	60.62	60.86	59.73	83,438
September 24, 2026	60.07	60.16	60.16	60.43	59.45	56,691
September 23, 2026	60.29	59.85	59.85	60.36	59.64	125,019
September 22, 2026	61.49	60.51	60.51	61.72	60.32	88,274
September 21, 2026	61.62	61.23	61.23	62.47	61.13	100,835
September 18, 2026	61.43	61.68	61.68	62.26	61.04	150,501
September 17, 2026	61.89	61.81	61.81	62.55	60.67	76,292
September 16, 2026	63.79	61.28	61.28	63.93	60.29	119,650
September 15, 2026	63.5	63.52	63.52	63.7	62.67	121,782
September 11, 2026	64.01	63.12	63.12	64.45	62.29	76,158
September 10, 2026	62.05	63.42	63.42	63.47	61.65	55,665
September 09, 2026	62.2	62.19	62.19	62.7	61.57	65,266
September 08, 2026	63.32	62.81	62.81	63.82	62.7	78,527
September 04, 2026	62.61	63.68	63.68	64.02	62.61	73,857
September 03, 2026	62.79	62.89	62.89	63.55	62.79	73,997
September 02, 2026	60.88	62.57	62.57	62.67	60.76	85,053
September 01, 2026	60.95	60.79	60.79	61.59	60.48	67,804
August 31, 2026	61.96	61.35	61.35	62.13	61.2	79,581
August 28, 2026	62.65	62.26	62.26	63.49	61.95	100,619
August 27, 2026	61.72	62.19	62.19	62.35	61	94,464
August 26, 2026	62.46	61.97	61.97	62.88	61.91	76,458
August 25, 2026	63.48	62.12	62.12	63.48	62.01	127,153
August 24, 2026	62.93	63.01	63.01	63.88	62.59	110,493
August 21, 2026	63.13	63.03	63.03	63.31	62.39	160,246
August 20, 2026	62.15	62.82	62.82	63.22	62.1	88,410
August 19, 2026	64.58	62.51	62.51	64.93	62.19	176,354
August 18, 2026	64.23	64.22	64.22	64.74	63.02	64,061