Southern First Bancshares (SFST) Stock Chart & Stock Price History → Urgent Nvidia Warning (From Altimetry) (Ad) Free SFST Stock Alerts $26.45 +0.50 (+1.93%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Southern First Bancshares Stock Price Performance5 Day Performance-2.69%1 Month Performance-9.60%3 Month Performance-25.62%6 Month Performance-7.97%Year-To-Date Performance-28.71%1 Year Performance+14.06% 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 Email Address Ad Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report SFST Stock Chart for Saturday, May, 4, 2024 SFST Chart by TradingView Southern First Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$25.95$26.45+1.93%$27.13$25.7870,958 shs$215.83 million05/02/2024$25.70$25.95+0.97%$26.79$25.6019,756 shs$211.75 million05/01/2024$25.82$25.70-0.46%$26.35$24.9811,161 shs$209.71 million04/30/2024$26.74$25.82-3.44%$26.82$25.5019,735 shs$210.69 million04/29/2024$27.18$26.74-1.62%$27.36$26.7411,014 shs$218.20 million04/26/2024$27.29$27.18-0.38%$27.38$26.916,126 shs$221.79 million Get the Latest News and Ratings for SFST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Southern First Bancshares and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$28.02$27.29-2.62%$28.39$26.3518,720 shs$222.65 million04/24/2024$28.40$28.02-1.34%$28.69$27.2516,550 shs$228.64 million04/23/2024$28.87$28.40-1.63%$28.78$28.307,274 shs$231.74 million04/22/2024$29.00$28.87-0.45%$29.93$28.8518,719 shs$235.58 million04/19/2024$27.26$29.00+6.38%$29.31$26.6215,233 shs$236.64 million04/18/2024$26.81$27.26+1.68%$28.00$26.8519,549 shs$222.44 million04/17/2024$26.75$26.81+0.22%$26.96$26.5312,406 shs$218.77 million04/16/2024$26.61$26.75+0.53%$26.92$26.028,305 shs$218.28 million04/15/2024$26.56$26.61+0.19%$26.87$26.438,411 shs$217.03 million04/12/2024$26.92$26.56-1.34%$26.75$26.286,336 shs$216.73 million04/11/2024$26.91$26.92+0.04%$27.33$26.5714,995 shs$219.56 million04/10/2024$28.77$26.91-6.47%$28.69$26.5523,383 shs$219.48 million04/09/2024$28.73$28.77+0.14%$28.94$28.673,906 shs$234.76 million04/08/2024$28.82$28.73-0.31%$29.30$28.5410,282 shs$234.44 million04/05/2024$28.85$28.82-0.10%$28.90$28.5025,011 shs$235.17 million04/04/2024$29.26$28.85-1.40%$29.67$28.8413,295 shs$235.42 million04/03/2024$29.26$29.26$29.82$29.0613,540 shs$238.76 million04/02/2024$30.36$29.26-3.62%$29.84$29.1612,852 shs$238.76 million04/01/2024$31.76$30.36-4.41%$31.87$30.3612,327 shs$247.74 million03/29/2024$31.76$31.76$31.94$31.1412,657 shs$259.16 million03/28/2024$31.26$31.76+1.60%$31.94$31.1412,649 shs$259.16 million03/27/2024$29.80$31.26+4.90%$31.34$29.7442,503 shs$255.08 million03/26/2024$30.30$29.80-1.65%$30.59$29.6048,119 shs$243.17 million03/25/2024$30.70$30.30-1.30%$31.16$30.306,022 shs$247.25 million03/22/2024$31.96$30.70-3.94%$32.23$30.709,841 shs$250.51 million03/21/2024$31.25$31.96+2.27%$32.04$31.1318,723 shs$260.79 million03/20/2024$30.37$31.25+2.90%$31.43$30.1314,336 shs$255 million03/19/2024$30.29$30.37+0.26%$31.00$30.366,545 shs$247.82 million03/18/2024$30.85$30.29-1.82%$30.93$30.2913,518 shs$247.17 million03/15/2024$30.47$30.85+1.25%$31.25$30.2041,279 shs$251.74 million03/14/2024$32.07$30.47-4.99%$31.63$30.4722,678 shs$248.64 million03/13/2024$32.21$32.07-0.43%$32.25$31.6214,462 shs$261.69 million03/12/2024$32.91$32.21-2.13%$32.90$32.2116,047 shs$262.83 million03/11/2024$33.37$32.91-1.38%$33.14$32.7413,022 shs$268.41 millionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024$32.02$33.37+4.22%$33.69$32.0050,996 shs$269.96 million03/07/2024$32.23$32.02-0.65%$32.71$31.8921,029 shs$259.04 million03/06/2024$32.59$32.23-1.10%$32.61$31.6519,030 shs$260.74 million03/05/2024$31.84$32.59+2.36%$32.60$31.6324,228 shs$263.65 million03/04/2024$31.89$31.84-0.16%$32.12$31.3830,106 shs$257.59 million03/01/2024$32.95$31.89-3.22%$32.76$31.8035,423 shs$257.99 million02/29/2024$32.40$32.95+1.70%$34.01$32.4116,484 shs$266.57 million02/28/2024$33.15$32.40-2.26%$33.30$32.3711,627 shs$262.12 million02/27/2024$33.06$33.15+0.27%$34.23$33.156,744 shs$268.18 million02/26/2024$33.50$33.06-1.31%$33.53$33.068,186 shs$267.42 million02/23/2024$33.38$33.50+0.36%$33.75$32.916,431 shs$271.02 million02/22/2024$33.95$33.38-1.68%$34.54$33.0419,112 shs$270.04 million02/21/2024$34.23$33.95-0.82%$34.09$33.6015,944 shs$274.66 million02/20/2024$33.99$34.23+0.71%$34.30$33.669,100 shs$276.92 million02/19/2024$33.99$33.99$34.74$33.9610,400 shs$274.98 million02/16/2024$34.94$33.99-2.72%$34.74$33.9610,425 shs$274.98 million02/15/2024$33.60$34.94+3.99%$35.33$33.2517,575 shs$282.67 million02/14/2024$32.97$33.60+1.91%$34.01$32.8323,616 shs$271.82 million02/13/2024$34.83$32.97-5.34%$34.22$32.8027,751 shs$266.73 million02/12/2024$33.99$34.83+2.47%$35.30$33.9526,687 shs$281.78 million02/09/2024$33.67$33.99+0.95%$34.20$33.6923,555 shs$274.98 million02/08/2024$33.29$33.67+1.14%$33.70$33.4012,897 shs$272.39 million02/07/2024$33.39$33.29-0.30%$33.67$32.6026,006 shs$269.32 million02/06/2024$34.42$33.39-2.99%$34.76$33.0019,135 shs$270.13 million02/05/2024$35.56$34.42-3.21%$35.42$34.4220,413 shs$278.46 million02/02/2024$36.97$35.56-3.81%$36.43$35.4037,280 shs$287.65 million Related Companies: FLIC Stock Chart LCNB Stock Chart FNLC Stock Chart ATLO Stock Chart BCAL Stock Chart NKSH Stock Chart FDBC Stock Chart FISI Stock Chart PFIS Stock Chart VABK Stock Chart Receive SFST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Southern First Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SFST) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldUrgent Nvidia WarningAltimetryAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldGold ManiaStansberry ResearchThe Gold Grab of the CenturyColonial MetalsThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Southern First Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.