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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46	44.79	44.79	46	44.54	13,723
September 04, 2025	44.78	45.35	45.35	45.53	44.78	10,900
September 03, 2025	44.25	44.39	44.39	44.95	43.81	18,500
September 02, 2025	44.27	44.55	44.55	45.08	44.27	16,900
August 29, 2025	44.87	45.1	45.1	45.35	44.74	21,103
August 28, 2025	44.82	45.2	45.2	45.45	44.82	12,900
August 27, 2025	44.91	45.35	45.35	45.65	44.91	16,900
August 26, 2025	44.85	45.12	45.12	45.71	44.51	34,000
August 25, 2025	44.89	44.51	44.51	44.99	44.34	15,633
August 22, 2025	42.96	44.94	44.94	45	42.96	34,943
August 21, 2025	42.39	42.37	42.37	42.77	42.19	43,500
August 20, 2025	42.1	41.96	41.96	42.21	41.74	14,433
August 19, 2025	42.25	41.71	41.71	42.4	41.5	33,000
August 18, 2025	41.62	41.74	41.74	42.15	41.1	13,600
August 15, 2025	42.58	41.45	41.45	42.58	41.44	19,900
August 14, 2025	42.66	42.35	42.35	42.9	41.99	12,448
August 13, 2025	42.76	43.08	43.08	43.49	42.63	36,000
August 12, 2025	40.78	42.2	42.2	42.29	40.73	29,100
August 11, 2025	40.75	40.4	40.4	41.89	40.13	15,915
August 08, 2025	40.24	40.8	40.8	41	39.75	23,332
August 07, 2025	40.73	40.25	40.25	41.31	40.09	33,426
August 06, 2025	41	40.78	40.78	41	40.55	16,200
August 05, 2025	40.59	41	41	41.08	39.6	35,200
August 04, 2025	40.49	40.93	40.93	41.22	38.3	31,301
August 01, 2025	41.35	40.49	40.49	41.35	39.94	26,200
July 31, 2025	41.87	41.56	41.56	42.31	41.07	35,011
July 30, 2025	43.23	42.28	42.28	44.56	41.99	27,800
July 29, 2025	45.07	43.31	43.31	45.11	42.87	20,500
July 28, 2025	44.8	44.51	44.51	45.99	44.45	24,737
July 25, 2025	44.61	44.37	44.37	45	43.31	27,208
July 24, 2025	44.4	45.01	45.01	45.96	44.4	41,429
July 23, 2025	44.52	44.64	44.64	44.85	43.75	26,232
July 22, 2025	40.5	43.75	43.75	44.13	40.5	82,743
July 21, 2025	39.58	40.09	40.09	40.29	39.55	57,700
July 18, 2025	40	39.61	39.61	40	39.03	26,012
July 17, 2025	39.2	39.72	39.72	39.9	39.2	23,700
July 16, 2025	38.71	39.24	39.24	39.31	38.46	20,600
July 15, 2025	39.65	38.74	38.74	39.86	38.74	22,242
July 14, 2025	38.84	39.63	39.63	39.67	38.84	23,802
July 11, 2025	39.5	39.07	39.07	39.8	38.88	12,104
July 10, 2025	39.65	39.91	39.91	40	39.65	16,400
July 09, 2025	39.69	39.74	39.74	39.99	39.62	11,800
July 08, 2025	39.59	39.59	39.59	40.02	39.35	34,900
July 07, 2025	39.99	39.6	39.6	40.06	39.6	33,700
July 03, 2025	39.37	39.95	39.95	40	39.37	15,700
July 02, 2025	39.53	39.38	39.38	39.67	39.24	10,226
July 01, 2025	38.93	39.1	39.1	40.09	38.93	15,200
June 30, 2025	39.73	38.03	38.03	39.73	38.03	11,404
June 27, 2025	38.51	38.03	38.03	38.71	38.01	29,436
June 26, 2025	38.13	38.34	38.34	38.52	37.3	10,500
June 25, 2025	38.35	37.27	37.27	38.35	37.06	9,401
June 24, 2025	36.9	37.56	37.56	37.89	36.9	24,100
June 23, 2025	35.72	36.37	36.37	36.54	35.36	18,100
June 20, 2025	36.2	35.58	35.58	36.48	35.15	56,442
June 18, 2025	35.58	36.2	36.2	36.2	35.19	6,700
June 17, 2025	35.5	35.07	35.07	35.66	34.8	11,300
June 16, 2025	35.99	35.73	35.73	36.13	35.5	12,339
June 13, 2025	36	35.76	35.76	36.36	35.4	13,200
June 12, 2025	36.93	36.87	36.87	36.95	36.17	11,115
June 11, 2025	36.99	37.17	37.17	37.17	36.05	18,500

Southern First Bancshares, Inc. (SFST) NASDAQ