5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
-11.45%
6 MONTH PERFORMANCE
+18.55%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
+47.22%
Southern First Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $57.58 | $57.07 (-0.88%) | $57.70 | $56.29 | 70.21 K | $467.26 M |
| 05/05/2026 | $56.01 | $56.74 (1.3%) | $57.09 | $55.74 | 68.24 K | $463.17 M |
| 05/04/2026 | $56.72 | $55.92 (-1.41%) | $57.00 | $54.52 | 78.30 K | $456.47 M |
| 05/01/2026 | $56.36 | $56.81 (0.8%) | $57.63 | $55.50 | 74.52 K | $463.74 M |
| 04/30/2026 | $55.50 | $56.30 (1.44%) | $56.93 | $55.50 | 72.90 K | $459.58 M |
| 04/29/2026 | $57.46 | $55.85 (-2.8%) | $58.15 | $55.61 | 103.60 K | $455.90 M |
| 04/28/2026 | $56.59 | $57.73 (2.01%) | $58.00 | $56.34 | 145.70 K | $471.25 M |
| 04/27/2026 | $56.05 | $56.32 (0.48%) | $57.65 | $56.05 | 101.82 K | $459.74 M |
| 04/24/2026 | $56.38 | $56.32 (-0.11%) | $56.80 | $55.82 | 130.72 K | $459.74 M |
| 04/23/2026 | $56.72 | $56.65 (-0.12%) | $57.55 | $54.10 | 135.60 K | $462.43 M |
| 04/22/2026 | $56.30 | $56.68 (0.67%) | $58.34 | $55.71 | 281.23 K | $462.68 M |
| 04/21/2026 | $55.08 | $56.43 (2.45%) | $56.97 | $54.93 | 217.11 K | $460.64 M |
| 04/20/2026 | $57.26 | $56.11 (-2.01%) | $57.76 | $56.00 | 209.30 K | $458.03 M |
| 04/17/2026 | $56.24 | $57.78 (2.74%) | $59.41 | $56.06 | 359.52 K | $599.76 M |
| 04/16/2026 | $56.00 | $55.12 (-1.57%) | $57.99 | $54.79 | 579.00 K | $572.15 M |
| 04/15/2026 | $58.81 | $58.87 (0.1%) | $59.33 | $57.92 | 117.91 K | $611.07 M |
| 04/14/2026 | $58.45 | $58.85 (0.68%) | $59.07 | $57.72 | 112.94 K | $610.86 M |
| 04/13/2026 | $58.06 | $58.53 (0.81%) | $58.83 | $57.74 | 81.92 K | $607.54 M |
| 04/10/2026 | $59.27 | $58.41 (-1.45%) | $59.70 | $58.13 | 60.03 K | $469.91 M |
| 04/09/2026 | $57.26 | $59.53 (3.96%) | $59.54 | $57.11 | 144.30 K | $478.92 M |
| 04/08/2026 | $57.23 | $57.68 (0.79%) | $58.99 | $57.11 | 139.81 K | $464.04 M |
| 04/07/2026 | $55.85 | $56.11 (0.47%) | $56.31 | $55.19 | 163.19 K | $451.40 M |
| 04/06/2026 | $55.20 | $55.92 (1.3%) | $56.25 | $54.80 | 158.33 K | $449.88 M |
| 04/02/2026 | $54.39 | $55.25 (1.58%) | $55.66 | $54.09 | 119.71 K | $444.49 M |
| 04/01/2026 | $54.76 | $54.95 (0.35%) | $55.86 | $54.71 | 115.00 K | $442.07 M |
| 03/31/2026 | $54.23 | $54.50 (0.5%) | $55.39 | $53.70 | 169.10 K | $438.45 M |
| 03/30/2026 | $54.05 | $53.87 (-0.33%) | $54.34 | $53.11 | 193.95 K | $433.38 M |
| 03/27/2026 | $53.36 | $53.48 (0.22%) | $53.90 | $53.25 | 42.10 K | $430.25 M |
| 03/26/2026 | $53.00 | $53.85 (1.6%) | $53.98 | $52.51 | 102.64 K | $433.22 M |
| 03/25/2026 | $53.99 | $53.30 (-1.28%) | $54.64 | $51.50 | 94.70 K | $428.80 M |
| 03/24/2026 | $52.89 | $53.46 (1.08%) | $54.23 | $51.83 | 76.40 K | $430.09 M |
| 03/23/2026 | $53.01 | $53.36 (0.66%) | $54.33 | $51.74 | 71.60 K | $429.28 M |
| 03/20/2026 | $52.06 | $51.94 (-0.23%) | $52.75 | $50.96 | 151.63 K | $417.86 M |
| 03/19/2026 | $50.74 | $51.81 (2.11%) | $52.30 | $50.54 | 161.29 K | $416.81 M |
| 03/18/2026 | $51.90 | $51.26 (-1.23%) | $52.21 | $50.88 | 52.40 K | $412.39 M |
| 03/17/2026 | $52.42 | $52.01 (-0.78%) | $52.89 | $51.86 | 76.31 K | $418.42 M |
| 03/16/2026 | $52.08 | $52.20 (0.23%) | $52.89 | $51.28 | 71.30 K | $419.95 M |
| 03/13/2026 | $53.08 | $51.70 (-2.6%) | $53.44 | $51.32 | 69.50 K | $415.93 M |
| 03/12/2026 | $52.07 | $52.87 (1.54%) | $53.57 | $50.55 | 177.84 K | $425.34 M |
| 03/11/2026 | $53.04 | $52.39 (-1.23%) | $53.40 | $52.10 | 79.90 K | $421.48 M |
| 03/10/2026 | $52.06 | $53.25 (2.29%) | $54.45 | $51.44 | 121.73 K | $428.40 M |
| 03/09/2026 | $51.57 | $52.60 (2%) | $52.72 | $50.49 | 74.30 K | $423.17 M |
| 03/06/2026 | $52.43 | $52.46 (0.06%) | $52.83 | $51.05 | 94.33 K | $422.04 M |
| 03/05/2026 | $54.22 | $53.74 (-0.89%) | $54.49 | $53.12 | 104.30 K | $432.34 M |
| 03/04/2026 | $55.41 | $54.87 (-0.97%) | $55.80 | $54.65 | 72.21 K | $441.43 M |
| 03/03/2026 | $54.91 | $55.16 (0.46%) | $55.93 | $53.70 | 101.60 K | $443.76 M |
| 03/02/2026 | $54.95 | $55.88 (1.69%) | $56.92 | $54.95 | 97.30 K | $449.55 M |
| 02/27/2026 | $59.85 | $55.84 (-6.7%) | $59.98 | $55.74 | 131.12 K | $449.23 M |
| 02/26/2026 | $61.49 | $60.61 (-1.43%) | $62.00 | $60.20 | 180.80 K | $487.61 M |
| 02/25/2026 | $59.97 | $61.08 (1.85%) | $61.36 | $59.46 | 70.85 K | $491.39 M |
| 02/24/2026 | $59.53 | $59.45 (-0.13%) | $59.82 | $58.31 | 80.10 K | $478.28 M |
| 02/23/2026 | $60.50 | $59.10 (-2.31%) | $61.74 | $58.71 | 98.10 K | $475.46 M |
| 02/20/2026 | $59.70 | $60.72 (1.71%) | $61.01 | $58.92 | 40.00 K | $488.49 M |
| 02/19/2026 | $59.29 | $59.66 (0.62%) | $59.90 | $58.99 | 36.03 K | $479.96 M |
| 02/18/2026 | $60.23 | $59.66 (-0.95%) | $60.23 | $58.71 | 56.83 K | $479.96 M |
| 02/17/2026 | $59.42 | $58.82 (-1.01%) | $59.65 | $58.82 | 31.50 K | $473.21 M |
| 02/13/2026 | $58.34 | $58.25 (-0.15%) | $59.24 | $58.25 | 25.92 K | $468.62 M |
| 02/12/2026 | $58.82 | $58.80 (-0.03%) | $59.72 | $57.97 | 51.80 K | $473.05 M |
| 02/11/2026 | $59.39 | $58.46 (-1.57%) | $59.76 | $58.22 | 34.62 K | $470.31 M |
| 02/10/2026 | $58.88 | $58.68 (-0.34%) | $59.10 | $58.41 | 27.13 K | $472.08 M |
| 02/09/2026 | $59.03 | $58.69 (-0.58%) | $59.61 | $58.31 | 39.40 K | $472.16 M |
| 02/06/2026 | $59.96 | $59.40 (-0.93%) | $61.06 | $58.96 | 47.85 K | $477.87 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.
