5 DAY PERFORMANCE
-15.71%
1 MONTH PERFORMANCE
-13.94%
3 MONTH PERFORMANCE
-7.48%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
+30.68%
Southern First Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $64.65 | $63.80 (-1.31%) | $65.04 | $63.52 | 129.90 K | $586.00 M |
| 08/05/2026 | $64.22 | $64.18 (-0.06%) | $64.76 | $63.07 | 225.80 K | $589.49 M |
| 08/04/2026 | $63.40 | $64.12 (1.14%) | $64.97 | $63.12 | 109.20 K | $588.94 M |
| 08/03/2026 | $63.19 | $63.45 (0.41%) | $64.03 | $62.67 | 124.62 K | $582.79 M |
| 07/31/2026 | $61.05 | $62.40 (2.21%) | $62.60 | $60.87 | 103.10 K | $573.14 M |
| 07/30/2026 | $61.54 | $61.15 (-0.63%) | $61.96 | $60.43 | 120.92 K | $561.66 M |
| 07/29/2026 | $62.32 | $61.36 (-1.54%) | $62.74 | $61.27 | 94.47 K | $563.59 M |
| 07/28/2026 | $62.18 | $62.49 (0.5%) | $63.08 | $62.06 | 82.11 K | $573.97 M |
| 07/27/2026 | $61.89 | $61.59 (-0.48%) | $62.57 | $61.35 | 98.80 K | $565.70 M |
| 07/24/2026 | $60.65 | $61.49 (1.38%) | $62.05 | $60.09 | 158.00 K | $564.79 M |
| 07/23/2026 | $59.88 | $60.55 (1.12%) | $61.05 | $58.95 | 143.30 K | $556.15 M |
| 07/22/2026 | $61.35 | $60.34 (-1.65%) | $61.44 | $59.48 | 116.91 K | $554.22 M |
| 07/21/2026 | $60.28 | $61.72 (2.39%) | $61.72 | $58.04 | 205.73 K | $566.90 M |
| 07/20/2026 | $62.22 | $61.39 (-1.33%) | $62.45 | $61.10 | 110.40 K | $563.87 M |
| 07/17/2026 | $63.26 | $62.20 (-1.68%) | $63.51 | $61.69 | 141.12 K | $507.74 M |
| 07/16/2026 | $61.97 | $63.69 (2.78%) | $64.06 | $61.74 | 109.13 K | $519.90 M |
| 07/15/2026 | $61.41 | $61.80 (0.64%) | $62.72 | $61.36 | 104.50 K | $504.47 M |
| 07/14/2026 | $61.92 | $61.41 (-0.82%) | $62.39 | $60.94 | 109.01 K | $501.29 M |
| 07/13/2026 | $61.04 | $61.71 (1.1%) | $62.30 | $60.50 | 141.12 K | $503.74 M |
| 07/10/2026 | $60.63 | $60.74 (0.18%) | $61.11 | $59.35 | 82.61 K | $495.82 M |
| 07/09/2026 | $59.46 | $60.88 (2.39%) | $60.96 | $59.46 | 81.51 K | $496.96 M |
| 07/08/2026 | $60.75 | $59.46 (-2.12%) | $61.45 | $59.26 | 118.70 K | $485.37 M |
| 07/07/2026 | $61.39 | $61.12 (-0.44%) | $62.09 | $60.71 | 100.92 K | $498.92 M |
| 07/06/2026 | $61.31 | $61.24 (-0.11%) | $62.33 | $60.55 | 140.70 K | $499.90 M |
| 07/02/2026 | $62.60 | $61.19 (-2.25%) | $63.75 | $61.01 | 116.25 K | $499.49 M |
| 07/01/2026 | $61.32 | $62.49 (1.91%) | $62.60 | $61.03 | 98.50 K | $510.11 M |
| 06/30/2026 | $61.00 | $61.10 (0.16%) | $61.37 | $60.25 | 135.70 K | $498.76 M |
| 06/29/2026 | $61.26 | $61.00 (-0.42%) | $61.26 | $60.29 | 125.83 K | $497.94 M |
| 06/26/2026 | $59.55 | $61.23 (2.82%) | $61.63 | $59.44 | 446.53 K | $499.82 M |
| 06/25/2026 | $60.05 | $59.35 (-1.17%) | $60.47 | $58.45 | 180.21 K | $484.47 M |
| 06/24/2026 | $59.73 | $59.96 (0.39%) | $60.71 | $58.95 | 163.24 K | $489.45 M |
| 06/23/2026 | $58.89 | $59.72 (1.41%) | $59.92 | $58.57 | 126.55 K | $487.49 M |
| 06/22/2026 | $57.92 | $58.75 (1.43%) | $59.31 | $57.92 | 132.80 K | $479.58 M |
| 06/18/2026 | $58.88 | $58.03 (-1.44%) | $59.30 | $57.39 | 460.91 K | $473.70 M |
| 06/17/2026 | $58.84 | $57.95 (-1.51%) | $59.36 | $57.31 | 157.50 K | $473.05 M |
| 06/16/2026 | $59.20 | $58.84 (-0.61%) | $60.48 | $58.63 | 133.80 K | $480.31 M |
| 06/15/2026 | $60.68 | $58.78 (-3.13%) | $60.85 | $58.46 | 163.00 K | $479.82 M |
| 06/12/2026 | $61.50 | $60.68 (-1.33%) | $62.38 | $60.61 | 196.40 K | $495.33 M |
| 06/11/2026 | $60.82 | $61.51 (1.13%) | $61.64 | $59.79 | 128.84 K | $502.11 M |
| 06/10/2026 | $60.20 | $60.52 (0.53%) | $61.11 | $59.64 | 131.02 K | $494.02 M |
| 06/09/2026 | $59.87 | $60.01 (0.23%) | $61.50 | $59.87 | 145.60 K | $489.86 M |
| 06/08/2026 | $59.00 | $59.71 (1.2%) | $60.18 | $59.00 | 97.90 K | $487.41 M |
| 06/05/2026 | $58.24 | $58.97 (1.25%) | $59.50 | $56.09 | 114.44 K | $481.37 M |
| 06/04/2026 | $56.69 | $58.45 (3.1%) | $58.49 | $56.69 | 86.50 K | $477.13 M |
| 06/03/2026 | $57.52 | $56.19 (-2.31%) | $58.42 | $56.10 | 80.71 K | $458.68 M |
| 06/02/2026 | $57.02 | $58.22 (2.1%) | $58.35 | $56.60 | 121.13 K | $475.25 M |
| 06/01/2026 | $57.31 | $57.26 (-0.09%) | $57.64 | $56.20 | 104.00 K | $467.41 M |
| 05/29/2026 | $57.71 | $57.77 (0.1%) | $58.14 | $57.46 | 156.51 K | $471.58 M |
| 05/28/2026 | $57.54 | $57.81 (0.47%) | $58.15 | $56.48 | 98.90 K | $471.90 M |
| 05/27/2026 | $57.88 | $57.50 (-0.66%) | $58.53 | $56.82 | 131.82 K | $469.37 M |
| 05/26/2026 | $57.47 | $57.76 (0.5%) | $58.39 | $56.54 | 93.70 K | $471.49 M |
| 05/22/2026 | $57.57 | $57.32 (-0.43%) | $57.82 | $56.00 | 134.74 K | $467.90 M |
| 05/21/2026 | $56.39 | $57.07 (1.21%) | $57.22 | $55.50 | 252.73 K | $465.86 M |
| 05/20/2026 | $55.87 | $56.39 (0.93%) | $56.86 | $55.87 | 204.70 K | $460.31 M |
| 05/19/2026 | $55.87 | $55.74 (-0.23%) | $56.03 | $55.40 | 79.72 K | $455.01 M |
| 05/18/2026 | $55.48 | $55.90 (0.76%) | $56.06 | $55.18 | 143.30 K | $456.31 M |
| 05/15/2026 | $55.57 | $54.99 (-1.04%) | $55.89 | $54.61 | 77.03 K | $448.88 M |
| 05/14/2026 | $55.75 | $55.77 (0.04%) | $56.75 | $55.64 | 99.50 K | $455.25 M |
| 05/13/2026 | $55.90 | $55.74 (-0.29%) | $56.30 | $55.34 | 112.60 K | $455.01 M |
| 05/12/2026 | $55.99 | $56.05 (0.11%) | $56.45 | $55.45 | 115.31 K | $457.54 M |
| 05/11/2026 | $56.07 | $56.22 (0.27%) | $56.85 | $55.80 | 100.97 K | $458.92 M |
| 05/08/2026 | $56.75 | $56.30 (-0.79%) | $57.20 | $56.07 | 57.30 K | $459.58 M |
| 05/07/2026 | $57.00 | $56.85 (-0.26%) | $57.63 | $56.48 | 201.90 K | $464.07 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.
