5 DAY PERFORMANCE
+9.70%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-12.94%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
-7.57%
1 YEAR PERFORMANCE
+14.56%
Southern First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.28 | $32.78 (-1.5%) | $33.28 | $31.90 | 16,577 | $264.88 M |
| 03/11/2025 | $32.99 | $31.88 (-3.36%) | $33.44 | $31.80 | 22,500 | $257.61 M |
| 03/10/2025 | $32.91 | $32.64 (-0.82%) | $33.41 | $32.64 | 15,832 | $263.75 M |
| 03/07/2025 | $33.35 | $33.49 (0.42%) | $33.80 | $32.82 | 16,347 | $270.62 M |
| 03/06/2025 | $33.20 | $33.29 (0.27%) | $33.53 | $32.84 | 21,236 | $268.46 M |
| 03/05/2025 | $33.12 | $33.35 (0.69%) | $33.60 | $32.91 | 30,307 | $268.94 M |
| 03/04/2025 | $33.17 | $33.59 (1.27%) | $33.76 | $33.01 | 24,729 | $270.88 M |
| 03/03/2025 | $34.05 | $33.73 (-0.94%) | $34.44 | $33.48 | 23,700 | $272.56 M |
| 02/28/2025 | $33.99 | $34.16 (0.5%) | $34.22 | $33.84 | 18,309 | $276.03 M |
| 02/27/2025 | $33.68 | $33.70 (0.06%) | $33.73 | $33.60 | 12,642 | $271.77 M |
| 02/26/2025 | $33.71 | $33.87 (0.47%) | $34.19 | $33.26 | 15,524 | $273.14 M |
| 02/25/2025 | $34.13 | $33.57 (-1.64%) | $34.41 | $33.49 | 23,615 | $270.72 M |
| 02/24/2025 | $33.88 | $33.87 (-0.03%) | $34.01 | $33.57 | 28,600 | $273.14 M |
| 02/21/2025 | $34.98 | $33.50 (-4.23%) | $34.98 | $33.50 | 32,500 | $270.15 M |
| 02/20/2025 | $34.91 | $34.65 (-0.74%) | $35.11 | $34.49 | 13,729 | $279.43 M |
| 02/19/2025 | $35.26 | $35.29 (0.09%) | $35.40 | $35.00 | 16,326 | $284.59 M |
| 02/18/2025 | $35.92 | $35.78 (-0.39%) | $36.13 | $35.43 | 11,325 | $288.54 M |
| 02/14/2025 | $36.19 | $35.68 (-1.41%) | $36.51 | $35.68 | 11,614 | $287.73 M |
| 02/13/2025 | $36.02 | $36.17 (0.42%) | $36.23 | $35.80 | 10,532 | $291.69 M |
| 02/12/2025 | $35.78 | $36.01 (0.64%) | $36.70 | $35.78 | 12,100 | $290.39 M |
| 02/11/2025 | $36.43 | $36.54 (0.3%) | $37.28 | $36.43 | 17,923 | $294.67 M |
| 02/10/2025 | $37.01 | $36.46 (-1.49%) | $37.22 | $36.31 | 20,210 | $294.02 M |
| 02/07/2025 | $37.36 | $36.61 (-2.01%) | $37.36 | $36.36 | 20,556 | $295.23 M |
| 02/06/2025 | $36.74 | $37.58 (2.29%) | $37.58 | $36.68 | 13,200 | $303.06 M |
| 02/05/2025 | $36.28 | $36.80 (1.43%) | $36.83 | $36.28 | 11,233 | $296.77 M |
| 02/04/2025 | $35.39 | $36.20 (2.29%) | $36.46 | $35.39 | 11,700 | $291.93 M |
| 02/03/2025 | $35.01 | $35.66 (1.86%) | $36.53 | $35.01 | 18,800 | $287.57 M |
| 01/31/2025 | $37.71 | $36.80 (-2.41%) | $38.62 | $36.80 | 16,600 | $296.77 M |
| 01/30/2025 | $38.37 | $37.76 (-1.59%) | $38.76 | $37.76 | 25,900 | $304.51 M |
| 01/29/2025 | $37.47 | $38.50 (2.75%) | $38.60 | $37.39 | 9,045 | $310.47 M |
| 01/28/2025 | $39.06 | $37.78 (-3.28%) | $39.06 | $37.35 | 21,100 | $304.67 M |
| 01/27/2025 | $36.20 | $37.01 (2.24%) | $37.70 | $36.20 | 17,844 | $298.46 M |
| 01/24/2025 | $36.56 | $36.58 (0.05%) | $37.09 | $36.42 | 10,200 | $294.99 M |
| 01/23/2025 | $35.51 | $37.02 (4.25%) | $37.24 | $35.51 | 19,434 | $298.54 M |
| 01/22/2025 | $37.30 | $36.24 (-2.84%) | $37.30 | $36.24 | 15,800 | $292.25 M |
| 01/21/2025 | $36.99 | $37.50 (1.38%) | $38.09 | $36.99 | 18,842 | $302.41 M |
| 01/17/2025 | $36.56 | $36.98 (1.15%) | $37.42 | $36.34 | 18,829 | $298.22 M |
| 01/16/2025 | $36.53 | $36.20 (-0.9%) | $36.53 | $35.48 | 23,913 | $291.93 M |
| 01/15/2025 | $36.00 | $36.50 (1.39%) | $36.54 | $35.92 | 9,642 | $294.35 M |
| 01/14/2025 | $35.13 | $35.26 (0.37%) | $35.26 | $34.75 | 7,622 | $284.35 M |
| 01/13/2025 | $33.42 | $34.72 (3.89%) | $34.72 | $33.42 | 8,224 | $279.99 M |
| 01/10/2025 | $35.19 | $33.64 (-4.4%) | $35.19 | $33.48 | 10,243 | $271.28 M |
| 01/08/2025 | $35.31 | $35.88 (1.61%) | $35.94 | $35.31 | 12,000 | $289.35 M |
| 01/07/2025 | $36.66 | $35.80 (-2.35%) | $36.66 | $35.48 | 11,227 | $288.70 M |
| 01/06/2025 | $38.01 | $36.74 (-3.34%) | $38.01 | $36.74 | 19,112 | $296.28 M |
| 01/03/2025 | $37.95 | $38.13 (0.47%) | $38.26 | $37.93 | 10,800 | $307.49 M |
| 01/02/2025 | $39.83 | $38.05 (-4.47%) | $39.83 | $38.00 | 15,504 | $306.85 M |
| 12/31/2024 | $40.03 | $39.75 (-0.7%) | $40.50 | $39.55 | 16,940 | $320.56 M |
| 12/30/2024 | $39.21 | $39.77 (1.43%) | $40.21 | $39.21 | 7,600 | $320.72 M |
| 12/27/2024 | $39.05 | $39.67 (1.59%) | $39.92 | $39.05 | 9,115 | $319.91 M |
| 12/26/2024 | $40.43 | $40.70 (0.67%) | $40.74 | $40.37 | 4,741 | $328.22 M |
| 12/24/2024 | $39.54 | $40.58 (2.63%) | $40.64 | $39.23 | 16,900 | $327.25 M |
| 12/23/2024 | $40.57 | $39.61 (-2.37%) | $41.00 | $39.61 | 17,200 | $319.43 M |
| 12/20/2024 | $40.19 | $40.65 (1.14%) | $41.45 | $39.74 | 88,300 | $327.81 M |
| 12/19/2024 | $40.07 | $39.80 (-0.67%) | $42.50 | $39.80 | 21,900 | $320.96 M |
| 12/18/2024 | $42.64 | $39.47 (-7.43%) | $42.99 | $39.47 | 51,608 | $318.30 M |
| 12/17/2024 | $42.78 | $42.47 (-0.72%) | $42.81 | $42.20 | 11,700 | $342.49 M |
| 12/16/2024 | $42.07 | $42.90 (1.97%) | $42.90 | $42.06 | 13,217 | $345.96 M |
| 12/13/2024 | $42.40 | $42.20 (-0.47%) | $42.54 | $41.82 | 12,900 | $340.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
