Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free SFST Stock Alerts

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

$35.88
-0.57 (-1.56%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Southern First Bancshares Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
+32.11%
3 Month
Performance
+32.01%
6 Month
Performance
-6.78%
Year-To-Date
Performance
-3.29%
1 Year
Performance
+21.42%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

SFST Stock Chart for Friday, July, 26, 2024

SFST Chart by TradingView

Southern First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$36.45$35.88
-1.56%		$36.51$35.8818,170 shs$292.78 million
07/25/2024$35.50$36.45
+2.68%		$36.76$35.7017,947 shs$297.43 million
07/24/2024$35.99$35.50
-1.36%		$36.46$34.2516,186 shs$289.68 million
07/23/2024$35.17$35.99
+2.33%		$36.21$35.1218,859 shs$293.68 million
07/22/2024$35.20$35.17
-0.09%		$35.63$34.7019,998 shs$286.99 million
07/19/2024$35.85$35.20
-1.81%		$36.07$35.2012,707 shs$287.09 million
07/18/2024$34.81$35.85
+2.99%		$36.09$34.8064,781 shs$292.54 million
07/17/2024$33.35$34.81
+4.38%		$35.10$33.1329,754 shs$284.05 million
07/16/2024$32.03$33.35
+4.12%		$33.98$32.4926,175 shs$272.14 million
07/15/2024$30.49$32.03
+5.05%		$32.75$30.9337,698 shs$261.37 million
07/12/2024$29.28$30.49
+4.13%		$31.16$29.0135,953 shs$248.80 million
07/11/2024$28.30$29.28
+3.46%		$30.11$28.7450,359 shs$238.93 million
07/10/2024$27.70$28.30
+2.17%		$28.30$27.6514,614 shs$230.93 million
07/09/2024$28.47$27.70
-2.70%		$27.90$27.708,794 shs$226.03 million
07/08/2024$28.21$28.47
+0.92%		$28.84$28.316,816 shs$232.32 million
07/05/2024$28.90$28.21
-2.39%		$28.81$28.2134,359 shs$230.19 million
07/04/2024$28.90$28.90$29.09$28.664,660 shs$235.82 million
07/03/2024$29.04$28.90
-0.48%		$29.19$28.664,660 shs$235.82 million
07/02/2024$29.03$29.04
+0.03%		$29.16$29.044,630 shs$236.97 million
07/01/2024$29.24$29.03
-0.72%		$29.46$29.0012,486 shs$236.89 million
06/28/2024$28.00$29.24
+4.43%		$29.24$28.0868,167 shs$238.60 million
06/27/2024$27.16$28.00
+3.09%		$28.12$27.3823,509 shs$228.48 million
06/26/2024$26.83$27.16
+1.23%		$27.47$26.759,711 shs$221.52 million
06/25/2024$26.73$26.83
+0.37%		$27.44$26.7516,642 shs$218.93 million
06/24/2024$26.50$26.73
+0.87%		$27.24$26.738,493 shs$218.12 million
06/21/2024$26.61$26.50
-0.41%		$26.82$26.4328,023 shs$216.24 million
06/20/2024$26.55$26.61
+0.23%		$26.97$26.505,941 shs$217.14 million
06/19/2024$26.55$26.55$27.07$26.2715,316 shs$216.65 million
06/18/2024$26.52$26.55
+0.11%		$27.07$26.2715,316 shs$216.65 million
06/17/2024$26.44$26.52
+0.30%		$26.94$26.327,961 shs$216.40 million
06/14/2024$26.91$26.44
-1.75%		$26.75$26.3310,806 shs$215.75 million
06/13/2024$27.09$26.91
-0.66%		$27.25$26.8713,364 shs$219.59 million
06/12/2024$26.38$27.09
+2.69%		$28.15$26.878,355 shs$221.05 million
06/11/2024$26.12$26.38
+1.00%		$26.38$25.9515,632 shs$215.26 million
06/10/2024$26.27$26.12
-0.57%		$26.73$26.107,327 shs$213.14 million
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
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
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

Related Companies:
This page (NASDAQ:SFST) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored