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 $2,252.68 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,250.1, while $1000 invested 1 year ago would be worth $1,416.09. This corresponds to total returns of 125.27%, 25.01%, 41.61%, respectively, with annualized returns of 8.46%, 4.56%, 41.61%.

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
August 21, 2026	63.13	63.03	63.03	63.31	62.39	160,246
August 20, 2026	62.15	62.82	62.82	63.22	62.1	88,410
August 19, 2026	64.58	62.51	62.51	64.93	62.19	176,354
August 18, 2026	64.23	64.22	64.22	64.74	63.02	64,061
August 17, 2026	63.93	64.35	64.35	65	63.4	114,543
August 14, 2026	64.49	64.18	64.18	65.05	64.04	61,309
August 13, 2026	64.5	64.6	64.6	65.09	64.21	49,753
August 12, 2026	64.03	64.1	64.1	64.37	63	0
August 11, 2026	62.55	63.62	63.62	63.98	62.55	0
August 10, 2026	62.97	62.75	62.75	63.62	62.34	83,831
August 07, 2026	63.56	63.33	63.33	63.73	62.51	73,345
August 06, 2026	64.65	63.8	63.8	65.04	63.52	129,887
August 05, 2026	64.22	64.18	64.18	64.76	63.07	225,786
August 04, 2026	64.05	64.12	64.12	64.97	63.12	108,059
August 03, 2026	63.19	63.45	63.45	64.03	62.67	124,616
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