Free Trial

Southern First Bancshares (SFST) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free SFST Stock Alerts
$25.95
+0.25 (+0.97%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Southern First Bancshares Stock Price Performance

5 Day
Performance
-4.53%
1 Month
Performance
-11.31%
3 Month
Performance
-27.02%
6 Month
Performance
-9.71%
Year-To-Date
Performance
-30.05%
1 Year
Performance
+11.90%
Receive SFST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Southern First Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

SFST Stock Chart for Friday, May, 3, 2024

SFST Chart by TradingView

Southern First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$25.70$25.95
+0.97%		$26.79$25.6019,756 shs$211.75 million
05/01/2024$25.82$25.70
-0.46%		$26.35$24.9811,161 shs$209.71 million
04/30/2024$26.74$25.82
-3.44%		$26.82$25.5019,735 shs$210.69 million
04/29/2024$27.18$26.74
-1.62%		$27.36$26.7411,014 shs$218.20 million
04/26/2024$27.29$27.18
-0.38%		$27.38$26.916,126 shs$221.79 million
04/25/2024$28.02$27.29
-2.62%		$28.39$26.3518,720 shs$222.65 million
04/24/2024$28.40$28.02
-1.34%		$28.69$27.2516,550 shs$228.64 million
04/23/2024$28.87$28.40
-1.63%		$28.78$28.307,274 shs$231.74 million
04/22/2024$29.00$28.87
-0.45%		$29.93$28.8518,719 shs$235.58 million
04/19/2024$27.26$29.00
+6.38%		$29.31$26.6215,233 shs$236.64 million
04/18/2024$26.81$27.26
+1.68%		$28.00$26.8519,549 shs$222.44 million
04/17/2024$26.75$26.81
+0.22%		$26.96$26.5312,406 shs$218.77 million
04/16/2024$26.61$26.75
+0.53%		$26.92$26.028,305 shs$218.28 million
04/15/2024$26.56$26.61
+0.19%		$26.87$26.438,411 shs$217.03 million
04/12/2024$26.92$26.56
-1.34%		$26.75$26.286,336 shs$216.73 million
04/11/2024$26.91$26.92
+0.04%		$27.33$26.5714,995 shs$219.56 million
04/10/2024$28.77$26.91
-6.47%		$28.69$26.5523,383 shs$219.48 million
04/09/2024$28.73$28.77
+0.14%		$28.94$28.673,906 shs$234.76 million
04/08/2024$28.82$28.73
-0.31%		$29.30$28.5410,282 shs$234.44 million
04/05/2024$28.85$28.82
-0.10%		$28.90$28.5025,011 shs$235.17 million
04/04/2024$29.26$28.85
-1.40%		$29.67$28.8413,295 shs$235.42 million
04/03/2024$29.26$29.26$29.82$29.0613,540 shs$238.76 million
04/02/2024$30.36$29.26
-3.62%		$29.84$29.1612,852 shs$238.76 million
04/01/2024$31.76$30.36
-4.41%		$31.87$30.3612,327 shs$247.74 million
03/29/2024$31.76$31.76$31.94$31.1412,657 shs$259.16 million
03/28/2024$31.26$31.76
+1.60%		$31.94$31.1412,649 shs$259.16 million
03/27/2024$29.80$31.26
+4.90%		$31.34$29.7442,503 shs$255.08 million
03/26/2024$30.30$29.80
-1.65%		$30.59$29.6048,119 shs$243.17 million
03/25/2024$30.70$30.30
-1.30%		$31.16$30.306,022 shs$247.25 million
03/22/2024$31.96$30.70
-3.94%		$32.23$30.709,841 shs$250.51 million
03/21/2024$31.25$31.96
+2.27%		$32.04$31.1318,723 shs$260.79 million
03/20/2024$30.37$31.25
+2.90%		$31.43$30.1314,336 shs$255 million
03/19/2024$30.29$30.37
+0.26%		$31.00$30.366,545 shs$247.82 million
03/18/2024$30.85$30.29
-1.82%		$30.93$30.2913,518 shs$247.17 million
03/15/2024$30.47$30.85
+1.25%		$31.25$30.2041,279 shs$251.74 million
03/14/2024$32.07$30.47
-4.99%		$31.63$30.4722,678 shs$248.64 million
03/13/2024$32.21$32.07
-0.43%		$32.25$31.6214,462 shs$261.69 million
03/12/2024$32.91$32.21
-2.13%		$32.90$32.2116,047 shs$262.83 million
03/11/2024$33.37$32.91
-1.38%		$33.14$32.7413,022 shs$268.41 million
03/08/2024$32.02$33.37
+4.22%		$33.69$32.0050,996 shs$269.96 million
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/07/2024$32.23$32.02
-0.65%		$32.71$31.8921,029 shs$259.04 million
03/06/2024$32.59$32.23
-1.10%		$32.61$31.6519,030 shs$260.74 million
03/05/2024$31.84$32.59
+2.36%		$32.60$31.6324,228 shs$263.65 million
03/04/2024$31.89$31.84
-0.16%		$32.12$31.3830,106 shs$257.59 million
03/01/2024$32.95$31.89
-3.22%		$32.76$31.8035,423 shs$257.99 million
02/29/2024$32.40$32.95
+1.70%		$34.01$32.4116,484 shs$266.57 million
02/28/2024$33.15$32.40
-2.26%		$33.30$32.3711,627 shs$262.12 million
02/27/2024$33.06$33.15
+0.27%		$34.23$33.156,744 shs$268.18 million
02/26/2024$33.50$33.06
-1.31%		$33.53$33.068,186 shs$267.42 million
02/23/2024$33.38$33.50
+0.36%		$33.75$32.916,431 shs$271.02 million
02/22/2024$33.95$33.38
-1.68%		$34.54$33.0419,112 shs$270.04 million
02/21/2024$34.23$33.95
-0.82%		$34.09$33.6015,944 shs$274.66 million
02/20/2024$33.99$34.23
+0.71%		$34.30$33.669,100 shs$276.92 million
02/19/2024$33.99$33.99$34.74$33.9610,400 shs$274.98 million
02/16/2024$34.94$33.99
-2.72%		$34.74$33.9610,425 shs$274.98 million
02/15/2024$33.60$34.94
+3.99%		$35.33$33.2517,575 shs$282.67 million
02/14/2024$32.97$33.60
+1.91%		$34.01$32.8323,616 shs$271.82 million
02/13/2024$34.83$32.97
-5.34%		$34.22$32.8027,751 shs$266.73 million
02/12/2024$33.99$34.83
+2.47%		$35.30$33.9526,687 shs$281.78 million
02/09/2024$33.67$33.99
+0.95%		$34.20$33.6923,555 shs$274.98 million
02/08/2024$33.29$33.67
+1.14%		$33.70$33.4012,897 shs$272.39 million
02/07/2024$33.39$33.29
-0.30%		$33.67$32.6026,006 shs$269.32 million
02/06/2024$34.42$33.39
-2.99%		$34.76$33.0019,135 shs$270.13 million
02/05/2024$35.56$34.42
-3.21%		$35.42$34.4220,413 shs$278.46 million
02/02/2024$36.97$35.56
-3.81%		$36.43$35.4037,280 shs$287.65 million

Related Companies:
This page (NASDAQ:SFST) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
New Trump Bombshell
The Freeport Society