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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Southern First Bancshares, Inc. (SFST) NASDAQ