5 DAY PERFORMANCE
-9.36%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
+44.62%
Southern First Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $56.99 | $56.90 (-0.16%) | $57.70 | $56.29 | 139.72 K | $464.47 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 | $471.66 M |
| 04/16/2026 | $56.00 | $55.12 (-1.57%) | $57.99 | $54.79 | 579.00 K | $449.94 M |
| 04/15/2026 | $58.81 | $58.87 (0.1%) | $59.33 | $57.92 | 117.91 K | $480.56 M |
| 04/14/2026 | $58.45 | $58.85 (0.68%) | $59.07 | $57.72 | 112.94 K | $480.39 M |
| 04/13/2026 | $58.06 | $58.53 (0.81%) | $58.83 | $57.74 | 81.92 K | $477.78 M |
| 04/10/2026 | $59.27 | $58.41 (-1.45%) | $59.70 | $58.13 | 60.03 K | $476.80 M |
| 04/09/2026 | $57.26 | $59.53 (3.96%) | $59.54 | $57.11 | 144.30 K | $485.94 M |
| 04/08/2026 | $57.23 | $57.68 (0.79%) | $58.99 | $57.11 | 139.81 K | $470.84 M |
| 04/07/2026 | $55.85 | $56.11 (0.47%) | $56.31 | $55.19 | 163.19 K | $458.03 M |
| 04/06/2026 | $55.20 | $55.92 (1.3%) | $56.25 | $54.80 | 158.33 K | $456.47 M |
| 04/02/2026 | $54.39 | $55.25 (1.58%) | $55.66 | $54.09 | 119.71 K | $451.01 M |
| 04/01/2026 | $54.76 | $54.95 (0.35%) | $55.86 | $54.71 | 115.00 K | $448.56 M |
| 03/31/2026 | $54.23 | $54.50 (0.5%) | $55.39 | $53.70 | 169.10 K | $444.88 M |
| 03/30/2026 | $54.05 | $53.87 (-0.33%) | $54.34 | $53.11 | 193.95 K | $439.74 M |
| 03/27/2026 | $53.36 | $53.48 (0.22%) | $53.90 | $53.25 | 42.10 K | $436.56 M |
| 03/26/2026 | $53.00 | $53.85 (1.6%) | $53.98 | $52.51 | 102.64 K | $439.58 M |
| 03/25/2026 | $53.99 | $53.30 (-1.28%) | $54.64 | $51.50 | 94.70 K | $435.09 M |
| 03/24/2026 | $52.89 | $53.46 (1.08%) | $54.23 | $51.83 | 76.40 K | $436.39 M |
| 03/23/2026 | $53.01 | $53.36 (0.66%) | $54.33 | $51.74 | 71.60 K | $435.58 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.
