NasdaqGM - Delayed Quote USD

Southern First Bancshares, Inc. (SFST)

27.26 +0.45 (+1.68%)
At close: April 18 at 4:00 PM EDT
27.26 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 27.24 28.00 26.85 27.26 27.26 19,500
Apr 17, 2024 26.63 27.03 26.53 26.81 26.81 12,400
Apr 16, 2024 26.50 26.92 26.02 26.75 26.75 8,300
Apr 15, 2024 26.75 26.87 26.40 26.61 26.61 8,400
Apr 12, 2024 26.72 26.75 26.28 26.56 26.56 6,300
Apr 11, 2024 26.90 27.33 26.57 26.92 26.92 15,000
Apr 10, 2024 28.16 28.69 26.55 26.91 26.91 23,400
Apr 9, 2024 28.67 28.94 28.67 28.77 28.77 3,900
Apr 8, 2024 28.65 29.30 28.54 28.73 28.73 10,300
Apr 5, 2024 28.50 28.90 28.50 28.82 28.82 25,000
Apr 4, 2024 29.60 29.67 28.84 28.85 28.85 13,300
Apr 3, 2024 29.06 29.82 29.06 29.26 29.26 13,500
Apr 2, 2024 29.65 29.84 29.16 29.26 29.26 12,900
Apr 1, 2024 31.86 31.86 30.36 30.36 30.36 12,300
Mar 28, 2024 31.30 31.94 31.14 31.76 31.76 12,700
Mar 27, 2024 29.74 31.34 29.74 31.26 31.26 42,500
Mar 26, 2024 30.27 30.27 29.58 29.80 29.80 48,100
Mar 25, 2024 31.01 31.16 30.30 30.30 30.30 6,000
Mar 22, 2024 31.15 31.49 30.70 30.70 30.70 9,800
Mar 21, 2024 31.25 32.04 31.13 31.96 31.96 18,700
Mar 20, 2024 30.42 31.43 30.13 31.25 31.25 14,300
Mar 19, 2024 30.36 31.00 30.30 30.37 30.37 6,500
Mar 18, 2024 30.90 30.93 30.29 30.29 30.29 13,500
Mar 15, 2024 30.29 31.25 30.20 30.85 30.85 41,300
Mar 14, 2024 31.62 31.63 30.47 30.47 30.47 22,700
Mar 13, 2024 32.00 32.25 31.62 32.07 32.07 14,500
Mar 12, 2024 32.42 32.61 32.21 32.21 32.21 16,000
Mar 11, 2024 33.00 33.14 32.74 32.91 32.91 13,000
Mar 8, 2024 32.39 33.69 32.00 33.37 33.37 51,000
Mar 7, 2024 32.25 32.71 31.89 32.02 32.02 21,000
Mar 6, 2024 32.61 32.61 31.65 32.23 32.23 19,000
Mar 5, 2024 31.85 32.60 31.63 32.59 32.59 24,200
Mar 4, 2024 31.94 32.12 31.38 31.84 31.84 30,100
Mar 1, 2024 32.62 32.76 31.80 31.89 31.89 35,400
Feb 29, 2024 32.92 34.01 32.41 32.95 32.95 16,500
Feb 28, 2024 32.86 33.30 32.37 32.40 32.40 11,600
Feb 27, 2024 33.18 34.23 33.15 33.15 33.15 6,700
Feb 26, 2024 33.26 33.53 33.06 33.06 33.06 8,200
Feb 23, 2024 33.28 33.75 32.91 33.50 33.50 6,400
Feb 22, 2024 33.74 34.54 32.99 33.38 33.38 19,100
Feb 21, 2024 33.78 34.09 33.60 33.95 33.95 15,900
Feb 20, 2024 33.66 34.30 33.66 34.23 34.23 9,100
Feb 16, 2024 34.74 34.74 33.96 33.99 33.99 10,400
Feb 15, 2024 34.35 35.42 33.25 34.94 34.94 17,600
Feb 14, 2024 33.40 34.01 32.83 33.60 33.60 23,600
Feb 13, 2024 34.22 34.22 32.80 32.97 32.97 27,800
Feb 12, 2024 33.95 35.30 33.95 34.83 34.83 26,700
Feb 9, 2024 33.84 34.20 33.69 33.99 33.99 23,600
Feb 8, 2024 33.68 33.70 33.40 33.67 33.67 12,900
Feb 7, 2024 33.39 33.67 32.60 33.29 33.29 26,000
Feb 6, 2024 34.18 34.76 33.00 33.39 33.39 19,100
Feb 5, 2024 35.32 35.42 34.42 34.42 34.42 20,400
Feb 2, 2024 36.43 36.43 35.40 35.56 35.56 37,300
Feb 1, 2024 37.39 37.46 35.23 36.97 36.97 20,700
Jan 31, 2024 38.36 38.78 37.49 37.49 37.49 39,800
Jan 30, 2024 38.25 39.20 38.25 38.65 38.65 8,300
Jan 29, 2024 38.33 38.71 38.33 38.71 38.71 13,300
Jan 26, 2024 38.88 39.08 38.10 38.49 38.49 20,100
Jan 25, 2024 38.84 39.36 38.03 38.65 38.65 61,900
Jan 24, 2024 38.00 38.74 37.76 38.46 38.46 63,100
Jan 23, 2024 38.63 38.63 37.63 37.74 37.74 20,500
Jan 22, 2024 36.95 38.21 36.93 38.21 38.21 20,000
Jan 19, 2024 36.87 36.87 35.94 36.50 36.50 42,700
Jan 18, 2024 36.70 36.70 35.67 35.93 35.93 28,000
Jan 17, 2024 36.69 37.51 36.32 36.32 36.32 25,300
Jan 16, 2024 36.70 37.47 36.70 37.11 37.11 17,800
Jan 12, 2024 37.55 37.58 36.70 36.70 36.70 15,400
Jan 11, 2024 37.55 37.75 36.74 37.30 37.30 24,500
Jan 10, 2024 37.96 38.44 37.38 37.83 37.83 12,700
Jan 9, 2024 37.77 37.99 37.12 37.78 37.78 15,600
Jan 8, 2024 37.54 38.17 37.22 38.00 38.00 17,000
Jan 5, 2024 36.43 37.90 36.43 37.54 37.54 72,700
Jan 4, 2024 37.00 37.53 36.94 37.01 37.01 27,700
Jan 3, 2024 37.04 38.48 36.46 36.79 36.79 78,300
Jan 2, 2024 36.95 37.14 35.98 36.82 36.82 24,100
Dec 29, 2023 36.75 37.18 36.09 37.10 37.10 23,200
Dec 28, 2023 36.75 37.39 36.19 37.15 37.15 23,100
Dec 27, 2023 36.06 36.72 35.61 36.69 36.69 12,300
Dec 26, 2023 35.37 36.23 34.99 36.02 36.02 12,200
Dec 22, 2023 34.63 35.36 34.63 35.30 35.30 11,100
Dec 21, 2023 34.79 35.01 34.49 34.63 34.63 15,300
Dec 20, 2023 34.11 35.50 33.88 34.61 34.61 26,400
Dec 19, 2023 35.85 36.00 34.22 34.39 34.39 51,000
Dec 18, 2023 35.75 36.09 34.50 35.96 35.96 22,000
Dec 15, 2023 34.28 36.00 33.94 35.75 35.75 46,800
Dec 14, 2023 34.27 34.87 33.69 34.11 34.11 52,900
Dec 13, 2023 32.36 34.34 32.12 33.54 33.54 31,600
Dec 12, 2023 33.58 33.58 31.81 32.49 32.49 13,500
Dec 11, 2023 32.40 32.74 31.97 32.35 32.35 14,800
Dec 8, 2023 31.10 32.56 31.10 32.15 32.15 16,500
Dec 7, 2023 30.93 31.49 30.93 31.49 31.49 6,300
Dec 6, 2023 31.25 31.61 30.79 31.00 31.00 9,400
Dec 5, 2023 31.00 31.54 30.81 30.92 30.92 6,000
Dec 4, 2023 30.73 31.46 30.32 31.25 31.25 14,300
Dec 1, 2023 29.60 30.73 29.60 30.59 30.59 12,100
Nov 30, 2023 29.97 29.97 29.26 29.38 29.38 24,300
Nov 29, 2023 29.20 30.32 29.20 29.70 29.70 14,000
Nov 28, 2023 29.10 29.40 28.54 28.54 28.54 5,800
Nov 27, 2023 29.04 29.47 29.04 29.04 29.04 6,000
Nov 24, 2023 29.21 29.80 29.21 29.45 29.45 4,000
Nov 22, 2023 29.25 29.47 28.92 29.47 29.47 4,100
Nov 21, 2023 29.45 29.45 29.01 29.01 29.01 3,300
Nov 20, 2023 29.81 29.92 29.48 29.76 29.76 9,100
Nov 17, 2023 29.59 29.80 27.78 29.80 29.80 13,000
Nov 16, 2023 29.50 29.67 28.62 29.19 29.19 11,000
Nov 15, 2023 29.50 29.90 29.50 29.59 29.59 16,000
Nov 14, 2023 28.46 29.89 28.06 29.70 29.70 28,800
Nov 13, 2023 27.55 27.86 27.21 27.61 27.61 5,700
Nov 10, 2023 27.50 28.02 27.35 27.87 27.87 8,400
Nov 9, 2023 27.79 27.79 27.40 27.40 27.40 18,300
Nov 8, 2023 28.31 28.31 27.68 27.97 27.97 15,000
Nov 7, 2023 28.00 28.70 28.00 28.46 28.46 10,500
Nov 6, 2023 28.50 28.86 28.40 28.41 28.41 9,400
Nov 3, 2023 28.45 28.97 27.50 28.74 28.74 16,200
Nov 2, 2023 27.27 28.14 27.27 27.82 27.82 14,500
Nov 1, 2023 26.99 27.13 26.71 26.87 26.87 15,300
Oct 31, 2023 26.85 27.13 26.55 27.00 27.00 19,600
Oct 30, 2023 26.20 26.80 26.20 26.43 26.43 6,900
Oct 27, 2023 26.20 26.50 25.91 26.49 26.49 6,600
Oct 26, 2023 27.00 27.21 26.41 26.66 26.66 19,500
Oct 25, 2023 25.20 26.42 25.16 26.42 26.42 27,000
Oct 24, 2023 25.94 25.94 25.07 25.16 25.16 17,400
Oct 23, 2023 26.94 27.02 25.60 25.87 25.87 11,900
Oct 20, 2023 29.48 29.48 26.75 27.04 27.04 30,400
Oct 19, 2023 27.19 27.27 26.82 26.84 26.84 6,800
Oct 18, 2023 27.88 27.88 27.03 27.12 27.12 10,700
Oct 17, 2023 27.20 28.33 27.10 27.84 27.84 18,200
Oct 16, 2023 27.12 27.56 27.12 27.38 27.38 11,300
Oct 13, 2023 27.18 27.18 26.80 26.91 26.91 6,500
Oct 12, 2023 27.62 27.62 27.14 27.48 27.48 11,000
Oct 11, 2023 27.80 27.80 27.40 27.52 27.52 6,400
Oct 10, 2023 27.48 27.95 27.48 27.65 27.65 8,600
Oct 9, 2023 27.22 27.40 26.75 27.23 27.23 7,300
Oct 6, 2023 27.09 27.56 27.09 27.56 27.56 7,800
Oct 5, 2023 26.82 27.38 26.59 27.04 27.04 17,900
Oct 4, 2023 26.34 26.93 26.29 26.70 26.70 21,400
Oct 3, 2023 26.36 26.55 25.80 25.84 25.84 10,900
Oct 2, 2023 26.95 26.95 26.10 26.40 26.40 8,500
Sep 29, 2023 26.67 27.16 26.29 26.94 26.94 18,500
Sep 28, 2023 26.68 26.68 26.17 26.36 26.36 8,800
Sep 27, 2023 26.41 26.41 25.94 26.08 26.08 14,500
Sep 26, 2023 26.64 26.64 26.12 26.14 26.14 12,200
Sep 25, 2023 26.25 26.85 26.25 26.83 26.83 12,400
Sep 22, 2023 26.83 26.87 26.30 26.46 26.46 18,600
Sep 21, 2023 26.90 27.55 26.57 26.92 26.92 14,300
Sep 20, 2023 26.97 27.35 26.95 27.14 27.14 17,600
Sep 19, 2023 27.26 27.26 26.66 26.78 26.78 20,000
Sep 18, 2023 27.51 27.90 27.28 27.48 27.48 21,200
Sep 15, 2023 28.61 28.61 27.00 27.46 27.46 112,700
Sep 14, 2023 28.32 28.68 28.25 28.63 28.63 14,000
Sep 13, 2023 27.76 28.30 27.67 27.96 27.96 13,900
Sep 12, 2023 27.55 27.63 27.50 27.56 27.56 9,800
Sep 11, 2023 28.37 28.60 27.65 27.77 27.77 14,900
Sep 8, 2023 28.00 28.36 28.00 28.36 28.36 12,800
Sep 7, 2023 27.90 28.07 27.75 28.00 28.00 48,800
Sep 6, 2023 28.67 28.85 27.95 27.95 27.95 17,600
Sep 5, 2023 28.82 29.00 28.76 28.83 28.83 15,900
Sep 1, 2023 28.26 29.07 28.26 29.07 29.07 12,800
Aug 31, 2023 28.29 28.39 27.99 28.11 28.11 23,100
Aug 30, 2023 28.07 28.08 27.87 28.00 28.00 22,200
Aug 29, 2023 28.24 28.31 28.10 28.20 28.20 28,100
Aug 28, 2023 28.72 28.72 28.05 28.05 28.05 10,100
Aug 25, 2023 28.59 28.63 28.03 28.12 28.12 26,200
Aug 24, 2023 28.56 29.00 28.25 28.51 28.51 10,600
Aug 23, 2023 28.26 28.82 28.25 28.67 28.67 10,400
Aug 22, 2023 28.45 28.71 28.25 28.52 28.52 14,000
Aug 21, 2023 28.45 28.52 28.07 28.50 28.50 15,000
Aug 18, 2023 27.80 28.51 27.80 28.29 28.29 11,500
Aug 17, 2023 27.71 28.11 27.71 28.11 28.11 5,900
Aug 16, 2023 27.99 28.30 27.76 28.01 28.01 10,800
Aug 15, 2023 28.50 28.50 27.81 28.00 28.00 12,400
Aug 14, 2023 28.91 29.00 28.23 28.55 28.55 16,200
Aug 11, 2023 29.14 29.21 29.01 29.21 29.21 9,500
Aug 10, 2023 29.31 29.35 28.68 28.88 28.88 12,700
Aug 9, 2023 29.51 29.55 29.23 29.31 29.31 12,100
Aug 8, 2023 29.38 29.85 29.20 29.85 29.85 11,500
Aug 7, 2023 30.21 30.21 29.32 29.90 29.90 13,600
Aug 4, 2023 30.26 30.51 29.83 29.84 29.84 15,200
Aug 3, 2023 30.07 30.07 29.60 29.81 29.81 10,600
Aug 2, 2023 29.18 29.75 29.11 29.71 29.71 15,600
Aug 1, 2023 30.40 30.40 29.32 29.84 29.84 11,400
Jul 31, 2023 30.40 30.40 29.52 30.18 30.18 14,200
Jul 28, 2023 29.44 30.05 29.44 30.05 30.05 11,600
Jul 27, 2023 29.86 30.42 28.35 29.29 29.29 33,900
Jul 26, 2023 28.57 30.10 28.57 29.55 29.55 15,100
Jul 25, 2023 29.14 29.16 28.12 28.27 28.27 23,000
Jul 24, 2023 28.43 29.27 28.16 28.74 28.74 21,900
Jul 21, 2023 28.80 28.80 27.48 28.19 28.19 16,400
Jul 20, 2023 28.65 28.88 28.05 28.80 28.80 18,100
Jul 19, 2023 27.70 29.00 27.34 28.87 28.87 18,300
Jul 18, 2023 26.37 27.72 26.05 27.70 27.70 19,000
Jul 17, 2023 24.72 25.69 24.55 25.43 25.43 59,500
Jul 14, 2023 25.13 25.31 24.50 24.84 24.84 11,400
Jul 13, 2023 25.10 25.25 24.63 24.98 24.98 22,700
Jul 12, 2023 25.44 25.69 24.86 25.02 25.02 16,000
Jul 11, 2023 24.84 25.02 24.66 24.93 24.93 10,800
Jul 10, 2023 25.00 25.78 23.70 24.91 24.91 11,900
Jul 7, 2023 24.37 25.29 24.37 24.92 24.92 53,600
Jul 6, 2023 24.56 24.56 23.78 24.22 24.22 13,500
Jul 5, 2023 24.88 25.03 24.68 24.79 24.79 16,800
Jul 3, 2023 24.83 25.20 24.83 25.18 25.18 8,200
Jun 30, 2023 25.42 25.42 24.67 24.75 24.75 21,200
Jun 29, 2023 25.65 25.65 25.06 25.47 25.47 16,400
Jun 28, 2023 25.06 25.52 25.06 25.29 25.29 11,800
Jun 27, 2023 26.35 26.50 25.57 25.80 25.80 26,500
Jun 26, 2023 26.26 26.66 26.16 26.35 26.35 25,300
Jun 23, 2023 24.81 26.87 24.81 26.48 26.48 119,000
Jun 22, 2023 25.40 25.59 24.80 25.11 25.11 35,800
Jun 21, 2023 25.77 25.90 25.18 25.40 25.40 16,500
Jun 20, 2023 26.10 26.41 25.69 25.77 25.77 11,600
Jun 16, 2023 27.28 27.28 26.16 26.55 26.55 34,500
Jun 15, 2023 26.74 27.00 26.74 26.98 26.98 23,900
Jun 14, 2023 27.85 27.85 26.54 26.81 26.81 24,300
Jun 13, 2023 26.19 27.35 26.02 27.15 27.15 23,600
Jun 12, 2023 26.68 27.04 25.71 26.32 26.32 24,800
Jun 9, 2023 26.80 26.95 26.16 26.52 26.52 18,100
Jun 8, 2023 27.25 27.41 26.71 27.04 27.04 21,000
Jun 7, 2023 26.85 28.31 26.25 27.87 27.87 46,300
Jun 6, 2023 24.93 26.93 24.93 26.41 26.41 32,100
Jun 5, 2023 25.32 25.32 24.62 25.08 25.08 25,300
Jun 2, 2023 23.79 25.20 23.65 25.17 25.17 35,000
Jun 1, 2023 24.09 24.09 23.21 23.61 23.61 21,800
May 31, 2023 23.46 23.69 22.70 22.97 22.97 24,100
May 30, 2023 24.80 24.82 23.43 23.72 23.72 21,000
May 26, 2023 24.44 24.60 23.70 24.39 24.39 18,600
May 25, 2023 24.55 24.72 23.77 24.26 24.26 18,100
May 24, 2023 24.26 24.79 24.04 24.67 24.67 36,100
May 23, 2023 23.59 24.90 23.03 24.47 24.47 45,600
May 22, 2023 24.14 26.55 23.21 23.41 23.41 41,900
May 19, 2023 23.87 24.65 22.93 23.94 23.94 38,700
May 18, 2023 24.08 24.36 23.20 23.45 23.45 41,200
May 17, 2023 23.20 24.12 23.13 23.88 23.88 134,400
May 16, 2023 22.40 23.35 22.25 22.90 22.90 316,800
May 15, 2023 22.00 22.71 21.86 22.45 22.45 63,800
May 12, 2023 22.55 22.55 21.66 22.00 22.00 94,300
May 11, 2023 22.57 22.65 21.79 22.36 22.36 43,000
May 10, 2023 23.07 23.07 22.02 22.60 22.60 30,900
May 9, 2023 22.02 23.00 21.65 22.65 22.65 59,000
May 8, 2023 22.61 23.38 21.90 21.97 21.97 60,000
May 5, 2023 22.15 23.09 22.05 22.12 22.12 73,700
May 4, 2023 22.57 22.60 20.75 21.33 21.33 118,300
May 3, 2023 24.24 24.51 22.95 23.19 23.19 68,700
May 2, 2023 26.32 26.32 24.00 24.13 24.13 35,200
May 1, 2023 27.38 27.43 26.10 26.20 26.20 15,300
Apr 28, 2023 26.87 27.75 26.87 27.58 27.58 23,400
Apr 27, 2023 26.66 27.26 26.61 27.09 27.09 20,800
Apr 26, 2023 26.46 26.79 26.01 26.69 26.69 32,800
Apr 25, 2023 28.46 28.50 26.41 26.72 26.72 81,100
Apr 24, 2023 28.93 30.00 28.35 28.78 28.78 19,400
Apr 21, 2023 28.84 29.43 28.11 28.82 28.82 17,500
Apr 20, 2023 29.14 29.64 28.81 29.04 29.04 16,500
Apr 19, 2023 29.40 29.75 28.70 29.44 29.44 25,900

Related Tickers

USCB USCB Financial Holdings, Inc.
10.40
-1.05%
 
SHBI Shore Bancshares, Inc.
10.16
+0.79%
 
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.7600
+0.21%
 
SMMF Summit Financial Group, Inc.
25.08
+0.20%
 
SBFG SB Financial Group, Inc.
13.32
+2.07%
 
EVBN Evans Bancorp, Inc.
25.90
-0.38%
 
VABK Virginia National Bankshares Corporation
24.36
-2.56%
 
COSO CoastalSouth Bancshares, Inc.
16.00
0.00%
 
SBCF Seacoast Banking Corporation of Florida
22.47
+1.86%
 
ARBV American Riviera Bancorp
15.75
0.00%