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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.27	49.77	49.77	50.25	48.27	41,500
November 20, 2025	48.64	48.19	48.19	49.64	48.13	20,400
November 19, 2025	47.65	47.96	47.96	48.75	47.65	23,716
November 18, 2025	47.18	47.92	47.92	48.23	47.01	24,700
November 17, 2025	49.48	47.08	47.08	49.7	47.08	35,043
November 14, 2025	48.39	49.24	49.24	49.53	47.75	42,511
November 13, 2025	48.53	48.47	48.47	49.38	47.96	44,600
November 12, 2025	49.76	48.63	48.63	49.83	48.63	20,900
November 11, 2025	47.83	48.67	48.67	49.08	47.78	19,128
November 10, 2025	47.24	47.7	47.7	47.98	46.8	26,500
November 07, 2025	44.54	46.62	46.62	46.62	44	48,700
November 06, 2025	44.36	44.37	44.37	44.9	43.7	15,900
November 05, 2025	44.83	44.69	44.69	45.96	43.98	41,007
November 04, 2025	44.11	44.42	44.42	44.89	43.76	13,000
November 03, 2025	43.75	44.11	44.11	44.71	40.91	20,300
October 31, 2025	43.58	43.84	43.84	44.66	43.3	25,405
October 30, 2025	44.4	43.94	43.94	45.23	43.93	12,100
October 29, 2025	44.82	43.87	43.87	45.63	43.55	26,728
October 28, 2025	42.47	44.82	44.82	45.36	42.47	24,840
October 27, 2025	43.43	42.23	42.23	43.43	42.23	17,900
October 24, 2025	43.01	42.89	42.89	43.05	42.79	10,400
October 23, 2025	42.52	41.98	41.98	42.52	41.8	17,122
October 22, 2025	42.45	42.54	42.54	42.94	42.15	21,408
October 21, 2025	42.16	42.25	42.25	42.51	41.98	19,907
October 20, 2025	41.4	42.2	42.2	42.59	41.4	27,141
October 17, 2025	41.26	41.15	41.15	41.65	40.9	16,300
October 16, 2025	43	41.2	41.2	43.05	41	19,222
October 15, 2025	44.1	43.38	43.38	44.3	42.71	11,894
October 14, 2025	42.19	43.67	43.67	43.78	42.19	14,204
October 13, 2025	42.24	42.18	42.18	42.24	41.48	20,600
October 10, 2025	43	41.5	41.5	43.05	41.5	15,840
October 09, 2025	43.13	42.78	42.78	43.24	42.46	10,300
October 08, 2025	43.95	43.18	43.18	43.95	43.18	8,200
October 07, 2025	44.2	43.56	43.56	44.2	43.48	12,100
October 06, 2025	44.1	44.05	44.05	44.57	43.73	18,517
October 03, 2025	43.34	43.92	43.92	44.02	43.34	13,900
October 02, 2025	43.61	43.31	43.31	43.61	42.83	17,400
October 01, 2025	43.79	43.69	43.69	44.12	43.35	19,400
September 30, 2025	44.81	44.12	44.12	44.88	43.7	29,100
September 29, 2025	45.16	44.33	44.33	45.45	44.2	23,900
September 26, 2025	44.77	45.12	45.12	45.58	44.76	15,840
September 25, 2025	45.02	44.87	44.87	45.02	44.31	10,216
September 24, 2025	45	44.92	44.92	45.4	44.64	9,633
September 23, 2025	44.61	45.06	45.06	46.4	44.61	22,000
September 22, 2025	45	44.68	44.68	45.57	44.58	23,000
September 19, 2025	45.6	45.18	45.18	45.68	45.1	37,600
September 18, 2025	44.46	45.54	45.54	45.59	44.41	30,700
September 17, 2025	44.29	44.39	44.39	45.84	44	32,200
September 16, 2025	44.4	43.83	43.83	44.4	43.79	19,100
September 15, 2025	45.19	44.48	44.48	45.19	44.41	17,000
September 12, 2025	45.25	44.74	44.74	45.29	44.58	13,704
September 11, 2025	44.25	45.36	45.36	45.36	44.25	15,500
September 10, 2025	44.61	44.27	44.27	44.9	44.13	17,949

Southern First Bancshares, Inc. (SFST) NASDAQ