5 DAY PERFORMANCE
-14.16%
1 MONTH PERFORMANCE
-16.55%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
+16.42%
Southern First Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $62.17 | $61.42 (-1.21%) | $62.17 | $61.12 | 65.63 K | $562.58 M |
| 09/18/2026 | $61.43 | $61.68 (0.41%) | $62.26 | $61.04 | 180.44 K | $566.53 M |
| 09/17/2026 | $61.89 | $61.81 (-0.13%) | $62.55 | $60.67 | 76.30 K | $567.72 M |
| 09/16/2026 | $63.79 | $61.28 (-3.93%) | $63.93 | $60.29 | 119.70 K | $562.86 M |
| 09/15/2026 | $63.50 | $63.52 (0.03%) | $63.70 | $62.67 | 121.80 K | $583.43 M |
| 09/14/2026 | $63.26 | $63.10 (-0.25%) | $63.75 | $62.80 | 129.04 K | $579.57 M |
| 09/11/2026 | $63.94 | $63.12 (-1.28%) | $64.40 | $62.29 | 76.20 K | $579.76 M |
| 09/10/2026 | $62.05 | $63.42 (2.21%) | $63.47 | $61.65 | 55.70 K | $582.51 M |
| 09/09/2026 | $62.20 | $62.19 (-0.02%) | $62.70 | $61.57 | 65.80 K | $571.22 M |
| 09/08/2026 | $63.32 | $62.81 (-0.81%) | $63.82 | $62.70 | 79.12 K | $576.91 M |
| 09/04/2026 | $62.61 | $63.68 (1.71%) | $64.02 | $62.61 | 73.90 K | $584.90 M |
| 09/03/2026 | $62.79 | $62.89 (0.16%) | $63.55 | $62.79 | 74.00 K | $577.64 M |
| 09/02/2026 | $60.88 | $62.57 (2.78%) | $62.67 | $60.76 | 85.10 K | $574.71 M |
| 09/01/2026 | $60.95 | $60.79 (-0.26%) | $61.59 | $60.48 | 67.81 K | $558.36 M |
| 08/31/2026 | $61.96 | $61.35 (-0.98%) | $62.13 | $61.20 | 79.60 K | $563.50 M |
| 08/28/2026 | $62.65 | $62.26 (-0.62%) | $63.49 | $61.95 | 100.62 K | $571.86 M |
| 08/27/2026 | $61.72 | $62.19 (0.76%) | $62.35 | $61.00 | 94.50 K | $571.22 M |
| 08/26/2026 | $62.46 | $61.97 (-0.78%) | $62.88 | $61.91 | 76.50 K | $569.19 M |
| 08/25/2026 | $63.48 | $62.12 (-2.14%) | $63.48 | $62.01 | 127.20 K | $570.57 M |
| 08/24/2026 | $62.93 | $63.01 (0.13%) | $63.88 | $62.59 | 110.50 K | $578.75 M |
| 08/21/2026 | $63.13 | $63.03 (-0.16%) | $63.31 | $62.39 | 160.25 K | $578.93 M |
| 08/20/2026 | $62.15 | $62.82 (1.08%) | $63.22 | $62.10 | 88.41 K | $577.00 M |
| 08/19/2026 | $64.58 | $62.51 (-3.21%) | $64.93 | $62.19 | 176.40 K | $574.15 M |
| 08/18/2026 | $64.23 | $64.22 (-0.02%) | $64.74 | $63.02 | 64.10 K | $589.86 M |
| 08/17/2026 | $63.93 | $64.35 (0.66%) | $65.00 | $63.40 | 114.54 K | $591.05 M |
| 08/14/2026 | $64.49 | $64.18 (-0.48%) | $65.05 | $64.04 | 61.31 K | $589.49 M |
| 08/13/2026 | $64.50 | $64.60 (0.16%) | $65.09 | $64.21 | 49.80 K | $593.35 M |
| 08/12/2026 | $64.03 | $64.10 (0.11%) | $64.37 | $63.00 | 71.60 K | $588.76 M |
| 08/11/2026 | $62.55 | $63.62 (1.71%) | $63.98 | $62.55 | 64.90 K | $584.35 M |
| 08/10/2026 | $62.97 | $62.75 (-0.35%) | $63.62 | $62.34 | 83.83 K | $576.36 M |
| 08/07/2026 | $63.56 | $63.33 (-0.36%) | $63.73 | $62.51 | 73.35 K | $581.69 M |
| 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 |
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.
