Free Trial

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

→ Trump convicted... now what? (From Stansberry Research) (Ad)
Free SFST Stock Alerts
$26.27
-0.11 (-0.42%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Southern First Bancshares Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
-4.82%
3 Month
Performance
-21.28%
6 Month
Performance
-18.29%
Year-To-Date
Performance
-29.19%
1 Year
Performance
-0.94%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

SFST Stock Chart for Monday, June, 10, 2024

SFST Chart by TradingView

Southern First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$26.38$26.27
-0.42%		$26.32$26.1211,362 shs$214.26 million
06/06/2024$25.99$26.38
+1.50%		$26.38$26.0518,345 shs$215.26 million
06/05/2024$26.16$25.99
-0.65%		$26.38$25.819,948 shs$212.08 million
06/04/2024$27.27$26.16
-4.07%		$27.12$26.1611,280 shs$213.47 million
06/03/2024$27.47$27.27
-0.73%		$27.74$27.0814,479 shs$222.52 million
05/31/2024$27.31$27.47
+0.59%		$27.65$27.287,030 shs$224.16 million
05/30/2024$27.25$27.31
+0.22%		$27.50$27.058,515 shs$222.85 million
05/29/2024$27.75$27.25
-1.80%		$27.51$27.1819,964 shs$222.36 million
05/28/2024$27.79$27.75
-0.14%		$27.99$27.269,853 shs$226.44 million
05/27/2024$27.79$27.79$27.85$27.4015,800 shs$226.77 million
05/24/2024$27.16$27.79
+2.32%		$27.85$27.4015,826 shs$226.77 million
05/23/2024$28.66$27.16
-5.23%		$28.20$27.0419,547 shs$221.63 million
05/22/2024$29.20$28.66
-1.85%		$29.32$28.4315,305 shs$233.87 million
05/21/2024$29.02$29.20
+0.62%		$29.47$28.9818,413 shs$238.27 million
05/20/2024$29.00$29.02
+0.07%		$29.25$28.7218,330 shs$236.80 million
05/17/2024$27.83$29.00
+4.20%		$29.16$27.2517,014 shs$236.64 million
05/16/2024$27.78$27.83
+0.18%		$27.83$27.256,038 shs$227.09 million
05/15/2024$27.50$27.78
+1.02%		$27.92$27.298,552 shs$226.69 million
05/14/2024$27.50$27.50$27.98$27.2515,264 shs$224.29 million
05/13/2024$27.60$27.50
-0.36%		$27.69$27.0411,172 shs$224.40 million
05/10/2024$27.99$27.60
-1.39%		$27.99$27.5011,241 shs$225.11 million
05/09/2024$27.40$27.99
+2.15%		$27.99$27.259,486 shs$228.29 million
05/08/2024$27.04$27.40
+1.33%		$27.59$26.679,307 shs$223.58 million
05/07/2024$27.47$27.04
-1.57%		$28.00$26.6411,593 shs$220.65 million
05/06/2024$26.45$27.47
+3.86%		$27.47$26.539,292 shs$224.16 million
05/03/2024$25.95$26.45
+1.93%		$27.13$25.7870,958 shs$215.83 million
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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

Related Companies:
This page (NASDAQ:SFST) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored