Southern First Bancshares Inc (SFST) Historical Stock Data
40.65 ↑0.85 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFST is down -0.37% a day on average. There have been 14 days where Southern First Bancshares Inc closed green and 16 days where SFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.19 | 40.65 | ↑$0.46 (1.14%) | 39.74 | 41.45 | 88.28K |
| 2024-12-19 | 40.07 | 39.80 | ↓$0.27 (-0.67%) | 39.80 | 42.50 | 21.87K |
| 2024-12-18 | 42.64 | 39.47 | ↓$3.17 (-7.43%) | 39.47 | 42.99 | 51.61K |
| 2024-12-17 | 42.78 | 42.47 | ↓$0.31 (-0.72%) | 42.20 | 42.81 | 11.68K |
| 2024-12-16 | 42.07 | 42.90 | ↑$0.83 (1.97%) | 42.06 | 42.90 | 13.22K |
| 2024-12-13 | 42.40 | 42.20 | ↓$0.20 (-0.47%) | 41.82 | 42.54 | 12.85K |
| 2024-12-12 | 43.35 | 42.35 | ↓$1.00 (-2.31%) | 42.15 | 43.35 | 18.82K |
| 2024-12-11 | 42.48 | 43.48 | ↑$1.00 (2.35%) | 42.20 | 43.60 | 23.09K |
| 2024-12-10 | 43.35 | 42.30 | ↓$1.05 (-2.42%) | 42.07 | 43.49 | 20.19K |
| 2024-12-09 | 43.21 | 43.05 | ↓$0.16 (-0.37%) | 42.76 | 43.66 | 20.13K |
| 2024-12-06 | 43.46 | 43.60 | ↑$0.14 (0.32%) | 42.95 | 43.62 | 12.73K |
| 2024-12-05 | 43.50 | 43.62 | ↑$0.12 (0.28%) | 42.86 | 43.79 | 16.82K |
| 2024-12-04 | 43.11 | 43.74 | ↑$0.63 (1.46%) | 42.88 | 43.74 | 14.21K |
| 2024-12-03 | 43.84 | 43.47 | ↓$0.37 (-0.84%) | 43.03 | 43.95 | 18.71K |
| 2024-12-02 | 44.70 | 43.79 | ↓$0.91 (-2.04%) | 43.79 | 44.70 | 20.49K |
| 2024-11-29 | 44.88 | 44.69 | ↓$0.19 (-0.42%) | 44.02 | 44.88 | 8.13K |
| 2024-11-27 | 44.10 | 44.50 | ↑$0.40 (0.91%) | 44.05 | 44.57 | 17.38K |
| 2024-11-26 | 44.65 | 44.10 | ↓$0.55 (-1.23%) | 43.85 | 44.75 | 17.16K |
| 2024-11-25 | 44.52 | 44.86 | ↑$0.34 (0.76%) | 43.36 | 45.91 | 18.02K |
| 2024-11-22 | 43.81 | 44.01 | ↑$0.20 (0.47%) | 43.49 | 44.11 | 13.10K |
| 2024-11-21 | 43.11 | 43.28 | ↑$0.17 (0.39%) | 43.11 | 43.85 | 16.26K |
| 2024-11-20 | 43.46 | 43.04 | ↓$0.42 (-0.97%) | 42.77 | 43.50 | 16.20K |
| 2024-11-19 | 42.85 | 43.23 | ↑$0.38 (0.90%) | 42.85 | 43.40 | 22.89K |
| 2024-11-18 | 43.47 | 43.21 | ↓$0.26 (-0.60%) | 42.76 | 43.72 | 23.85K |
| 2024-11-15 | 43.13 | 43.07 | ↓$0.06 (-0.14%) | 42.75 | 43.25 | 15.25K |
| 2024-11-14 | 42.73 | 42.80 | ↑$0.07 (0.16%) | 41.84 | 43.07 | 14.53K |
| 2024-11-13 | 43.65 | 42.62 | ↓$1.03 (-2.36%) | 42.47 | 44.16 | 14.38K |
| 2024-11-12 | 44.40 | 43.62 | ↓$0.78 (-1.76%) | 43.47 | 44.85 | 24.79K |
| 2024-11-11 | 43.55 | 44.57 | ↑$1.02 (2.34%) | 43.55 | 44.92 | 13.79K |
| 2024-11-08 | 43.00 | 43.13 | ↑$0.13 (0.30%) | 42.95 | 43.55 | 16.78K |
Create an account or log in to view more rows.
$SFST Move up
let's buy
$SFST This stock is the golden ticket.
$SFST Holding Strong since January ??????????
$SFST HODLing
and buying more when I can.
$SFST Green today if ya buy
$SFST going down
$SFST every dip gets bought up.
$SFST Powell save me
$SFST diversified
$SFST Here we go!!!