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 $2,331.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,257.05, while $1000 invested 1 year ago would be worth $1,524.55. This corresponds to total returns of 133.18%, 25.71%, 52.46%, respectively, with annualized returns of 8.83%, 4.68%, 52.46%.

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
July 31, 2026	61.05	62.4	62.4	62.6	60.87	103,082
July 30, 2026	61.54	61.15	61.15	61.96	60.43	120,918
July 29, 2026	62.32	61.36	61.36	62.74	61.27	94,372
July 28, 2026	62.18	62.49	62.49	63.08	62.06	82,107
July 27, 2026	61.89	61.59	61.59	62.57	61.35	98,791
July 24, 2026	60.65	61.49	61.49	62.05	60.09	157,975
July 23, 2026	59.88	60.55	60.55	61.05	58.95	143,253
July 22, 2026	61.35	60.34	60.34	61.44	59.48	116,882
July 21, 2026	60.28	61.72	61.72	61.72	58.04	205,732
July 20, 2026	62.22	61.39	61.39	62.45	61.1	110,377
July 17, 2026	63.26	62.2	62.2	63.51	61.69	141,121
July 16, 2026	61.97	63.69	63.69	64.06	61.74	109,114
July 15, 2026	61.82	61.8	61.8	62.72	61.34	102,134
July 14, 2026	61.92	61.41	61.41	62.39	60.94	102,478
July 13, 2026	61.04	61.71	61.71	62.3	60.5	141,112
July 10, 2026	60.63	60.74	60.74	61.11	59.35	82,614
July 09, 2026	59.46	60.88	60.88	60.96	59.46	81,505
July 08, 2026	60.75	59.46	59.46	61.45	59.26	118,698
July 07, 2026	61.39	61.12	61.12	62.09	60.71	100,923
July 06, 2026	61.31	61.24	61.24	62.33	60.55	136,452
July 02, 2026	62.6	61.19	61.19	63.75	61.01	115,084
July 01, 2026	61.32	62.49	62.49	62.6	61.03	97,075
June 30, 2026	61	61.1	61.1	61.37	60.25	135,013
June 29, 2026	61.26	61	61	61.26	60.29	122,418
June 26, 2026	59.55	61.23	61.23	61.63	59.44	446,527
June 25, 2026	60.05	59.35	59.35	60.47	58.45	178,485
June 24, 2026	59.73	59.96	59.96	60.71	58.95	163,236
June 23, 2026	58.89	59.72	59.72	59.92	58.57	126,548
June 22, 2026	57.92	58.75	58.75	59.31	57.92	131,037
June 18, 2026	58.88	58.03	58.03	59.3	57.39	430,768
June 17, 2026	58.84	57.95	57.95	59.36	57.31	157,502
June 16, 2026	59.2	58.84	58.84	60.48	58.63	132,061
June 15, 2026	60.68	58.78	58.78	60.85	58.46	152,571
June 12, 2026	61.5	60.68	60.68	62.38	60.61	193,648
June 11, 2026	60.82	61.51	61.51	61.64	59.79	116,917
June 10, 2026	60.2	60.52	60.52	61.11	59.64	131,017
June 09, 2026	59.87	60.01	60.01	61.5	59.87	142,898
June 08, 2026	59	59.71	59.71	60.18	59	97,871
June 05, 2026	56.09	58.97	58.97	59.5	56.09	0
June 04, 2026	56.69	58.45	58.45	58.49	56.69	86,471
June 03, 2026	57.51	56.19	56.19	58.42	56.1	80,361
June 02, 2026	57.02	58.22	58.22	58.35	56.6	120,891
June 01, 2026	57.31	57.26	57.26	57.64	56.2	103,444
May 29, 2026	57.71	57.77	57.77	58.14	57.46	156,469
May 28, 2026	57.54	57.81	57.81	58.15	56.48	98,158
May 27, 2026	58.21	57.5	57.5	58.53	56.82	130,508
May 26, 2026	57.47	57.76	57.76	58.39	56.54	93,546
May 22, 2026	57.57	57.32	57.32	57.82	56	134,292
May 21, 2026	56.39	57.07	57.07	57.22	55.5	246,499
May 20, 2026	56.11	56.39	56.39	56.86	55.87	200,457
May 19, 2026	55.87	55.74	55.74	56.03	55.4	79,723
May 18, 2026	55.48	55.9	55.9	56.06	55.18	137,490
May 15, 2026	55.57	54.99	54.99	55.89	54.61	77,033
May 14, 2026	55.75	55.77	55.77	56.75	55.64	98,665
May 13, 2026	55.9	55.74	55.74	56.3	55.34	112,601
May 12, 2026	55.99	56.05	56.05	56.45	55.45	115,313
May 11, 2026	56.07	56.22	56.22	56.85	55.8	100,599
May 08, 2026	56.75	56.3	56.3	57.2	56.07	54,339
May 07, 2026	57	56.85	56.85	57.63	56.48	181,286
May 06, 2026	56.99	56.9	56.9	57.7	56.29	133,684