Southern First Bancshares Inc (SFST) Historical Stock Data
43.04 ↓0.19 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFST is up 0.71% a day on average. There have been 18 days where Southern First Bancshares Inc closed green and 12 days where SFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 43.95 | 42.81 | ↓$1.14 (-2.59%) | 42.72 | 44.40 | 29.69K |
| 2024-11-06 | 39.07 | 43.80 | ↑$4.73 (12.11%) | 39.07 | 43.91 | 61.49K |
| 2024-11-05 | 37.71 | 38.40 | ↑$0.69 (1.83%) | 37.71 | 38.48 | 23.27K |
| 2024-11-04 | 37.78 | 37.85 | ↑$0.07 (0.19%) | 37.55 | 38.20 | 18.30K |
| 2024-11-01 | 38.46 | 38.09 | ↓$0.37 (-0.96%) | 37.79 | 38.61 | 17.63K |
| 2024-10-31 | 38.50 | 38.21 | ↓$0.29 (-0.75%) | 38.20 | 38.77 | 14.27K |
| 2024-10-30 | 38.17 | 38.38 | ↑$0.21 (0.55%) | 38.17 | 39.05 | 11.10K |
| 2024-10-29 | 37.15 | 38.04 | ↑$0.89 (2.40%) | 37.15 | 38.25 | 20.67K |
| 2024-10-28 | 37.08 | 37.62 | ↑$0.54 (1.46%) | 37.08 | 37.95 | 25.88K |
| 2024-10-25 | 37.62 | 37.04 | ↓$0.58 (-1.54%) | 36.86 | 37.64 | 11.01K |
| 2024-10-24 | 38.24 | 37.79 | ↓$0.45 (-1.18%) | 37.50 | 38.35 | 11.51K |
| 2024-10-23 | 37.80 | 38.43 | ↑$0.63 (1.67%) | 37.42 | 38.44 | 16.39K |
| 2024-10-22 | 36.50 | 37.75 | ↑$1.25 (3.42%) | 36.47 | 37.77 | 37.27K |
| 2024-10-21 | 36.50 | 36.00 | ↓$0.49 (-1.36%) | 35.75 | 36.79 | 14.53K |
| 2024-10-18 | 37.61 | 36.47 | ↓$1.14 (-3.03%) | 36.47 | 37.61 | 6.77K |
| 2024-10-17 | 37.29 | 37.83 | ↑$0.54 (1.45%) | 37.29 | 37.98 | 9.42K |
| 2024-10-16 | 36.84 | 37.67 | ↑$0.83 (2.25%) | 36.84 | 38.00 | 19.97K |
| 2024-10-15 | 36.00 | 36.74 | ↑$0.74 (2.06%) | 36.00 | 37.11 | 41.19K |
| 2024-10-14 | 35.14 | 35.72 | ↑$0.58 (1.65%) | 35.14 | 35.89 | 8.82K |
| 2024-10-11 | 34.25 | 35.38 | ↑$1.13 (3.30%) | 34.25 | 35.49 | 26.14K |
| 2024-10-10 | 33.92 | 34.14 | ↑$0.22 (0.65%) | 33.88 | 34.24 | 14.15K |
Create an account or log in to view more rows.
$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!!!
$SFST here to raid
$SFST I’m expecting a breakout here in the next week