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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	45.34	44.61	44.61	45.34	44.47	9,518
September 08, 2025	44.75	45.08	45.08	45.19	44.44	14,100
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

Southern First Bancshares, Inc. (SFST) NASDAQ