5 DAY PERFORMANCE
-11.72%
1 MONTH PERFORMANCE
-13.30%
3 MONTH PERFORMANCE
-18.04%
6 MONTH PERFORMANCE
-7.30%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
+17.70%
Southern First Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $62.34 | $59.20 (-5.04%) | $62.97 | $58.91 | 102.35 K | |
| 11/04/2026 | $61.35 | $61.45 (0.16%) | $62.90 | $59.50 | 126.21 K | $579.23 M |
| 11/03/2026 | $61.13 | $60.20 (-1.52%) | $61.23 | $59.99 | 104.10 K | $567.45 M |
| 11/02/2026 | $60.15 | $61.01 (1.43%) | $61.55 | $60.11 | 89.61 K | $575.08 M |
| 10/30/2026 | $60.93 | $59.58 (-2.22%) | $60.93 | $58.98 | 75.23 K | $561.60 M |
| 10/29/2026 | $61.61 | $60.87 (-1.2%) | $62.39 | $60.54 | 125.40 K | $573.76 M |
| 10/28/2026 | $61.37 | $60.98 (-0.64%) | $61.70 | $60.55 | 58.30 K | $574.80 M |
| 10/27/2026 | $61.49 | $61.26 (-0.37%) | $62.19 | $61.01 | 40.23 K | $577.44 M |
| 10/26/2026 | $61.45 | $61.19 (-0.42%) | $62.50 | $60.96 | 76.60 K | $576.78 M |
| 10/23/2026 | $60.83 | $61.20 (0.61%) | $62.01 | $60.65 | 77.21 K | $576.87 M |
| 10/22/2026 | $60.12 | $61.24 (1.86%) | $61.68 | $60.11 | 104.23 K | $577.25 M |
| 10/21/2026 | $61.05 | $60.07 (-1.61%) | $61.72 | $59.97 | 111.70 K | $566.22 M |
| 10/20/2026 | $59.58 | $60.93 (2.27%) | $62.30 | $59.58 | 122.30 K | $574.33 M |
| 10/19/2026 | $59.91 | $59.13 (-1.3%) | $60.23 | $58.99 | 60.22 K | $557.36 M |
| 10/16/2026 | $60.01 | $59.81 (-0.33%) | $61.10 | $59.74 | 61.30 K | $549.35 M |
| 10/15/2026 | $59.70 | $59.79 (0.15%) | $60.58 | $59.41 | 57.51 K | $549.17 M |
| 10/14/2026 | $59.32 | $59.22 (-0.17%) | $59.91 | $58.88 | 65.10 K | $543.94 M |
| 10/13/2026 | $60.60 | $60.09 (-0.84%) | $61.01 | $59.70 | 53.74 K | $551.93 M |
| 10/12/2026 | $59.44 | $60.19 (1.26%) | $60.46 | $59.44 | 63.74 K | $552.85 M |
| 10/09/2026 | $60.10 | $59.65 (-0.75%) | $60.16 | $59.60 | 48.80 K | $547.89 M |
| 10/08/2026 | $59.45 | $60.40 (1.6%) | $60.53 | $59.30 | 64.70 K | $554.77 M |
| 10/07/2026 | $59.82 | $59.85 (0.05%) | $59.98 | $59.28 | 54.50 K | $549.72 M |
| 10/06/2026 | $60.70 | $60.44 (-0.43%) | $61.32 | $60.38 | 80.40 K | $555.14 M |
| 10/05/2026 | $61.10 | $60.67 (-0.7%) | $61.10 | $60.43 | 50.90 K | $557.25 M |
| 10/02/2026 | $60.53 | $60.85 (0.53%) | $61.34 | $60.21 | 47.42 K | $558.91 M |
| 10/01/2026 | $58.91 | $59.88 (1.65%) | $59.88 | $58.21 | 60.42 K | $550.00 M |
| 09/30/2026 | $59.45 | $59.26 (-0.32%) | $59.79 | $58.68 | 101.20 K | $544.30 M |
| 09/29/2026 | $60.23 | $59.55 (-1.13%) | $60.64 | $58.55 | 93.34 K | $546.97 M |
| 09/28/2026 | $60.25 | $59.93 (-0.53%) | $60.82 | $59.75 | 63.03 K | $550.46 M |
| 09/25/2026 | $60.29 | $60.62 (0.55%) | $60.86 | $59.73 | 89.74 K | $556.79 M |
| 09/24/2026 | $60.07 | $60.16 (0.15%) | $60.43 | $59.45 | 56.70 K | $552.57 M |
| 09/23/2026 | $60.29 | $59.85 (-0.73%) | $60.36 | $59.64 | 125.02 K | $549.72 M |
| 09/22/2026 | $61.49 | $60.51 (-1.59%) | $61.72 | $60.32 | 88.30 K | $555.78 M |
| 09/21/2026 | $61.62 | $61.23 (-0.63%) | $62.47 | $61.16 | 116.56 K | $562.40 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 |
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.
