Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Southern First Bancshares (SFST) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free SFST Stock Alerts
$29.00
+1.17 (+4.20%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Southern First Bancshares Stock Price Performance

5 Day
Performance
+5.45%
1 Month
Performance
0.00%
3 Month
Performance
-14.68%
6 Month
Performance
-2.68%
Year-To-Date
Performance
-21.83%
1 Year
Performance
+21.14%
Ad Timothy Sykes
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…
>>Click here to discover why Bill Gates is all about this tiny $2 stock.

SFST Stock Chart for Sunday, May, 19, 2024

SFST Chart by TradingView

Southern First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.83$29.00
+4.20%		$29.16$27.2517,014 shs$236.64 million
05/16/2024$27.78$27.83
+0.18%		$27.83$27.256,038 shs$227.09 million
05/15/2024$27.50$27.78
+1.02%		$27.92$27.298,552 shs$226.69 million
05/14/2024$27.50$27.50$27.98$27.2515,264 shs$224.29 million
05/13/2024$27.60$27.50
-0.36%		$27.69$27.0411,172 shs$224.40 million
05/10/2024$27.99$27.60
-1.39%		$27.99$27.5011,241 shs$225.11 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
05/09/2024$27.40$27.99
+2.15%		$27.99$27.259,486 shs$228.29 million
05/08/2024$27.04$27.40
+1.33%		$27.59$26.679,307 shs$223.58 million
05/07/2024$27.47$27.04
-1.57%		$28.00$26.6411,593 shs$220.65 million
05/06/2024$26.45$27.47
+3.86%		$27.47$26.539,292 shs$224.16 million
05/03/2024$25.95$26.45
+1.93%		$27.13$25.7870,958 shs$215.83 million
05/02/2024$25.70$25.95
+0.97%		$26.79$25.6019,756 shs$211.75 million
05/01/2024$25.82$25.70
-0.46%		$26.35$24.9811,161 shs$209.71 million
04/30/2024$26.74$25.82
-3.44%		$26.82$25.5019,735 shs$210.69 million
04/29/2024$27.18$26.74
-1.62%		$27.36$26.7411,014 shs$218.20 million
04/26/2024$27.29$27.18
-0.38%		$27.38$26.916,126 shs$221.79 million
04/25/2024$28.02$27.29
-2.62%		$28.39$26.3518,720 shs$222.65 million
04/24/2024$28.40$28.02
-1.34%		$28.69$27.2516,550 shs$228.64 million
04/23/2024$28.87$28.40
-1.63%		$28.78$28.307,274 shs$231.74 million
04/22/2024$29.00$28.87
-0.45%		$29.93$28.8518,719 shs$235.58 million
04/19/2024$27.26$29.00
+6.38%		$29.31$26.6215,233 shs$236.64 million
04/18/2024$26.81$27.26
+1.68%		$28.00$26.8519,549 shs$222.44 million
04/17/2024$26.75$26.81
+0.22%		$26.96$26.5312,406 shs$218.77 million
04/16/2024$26.61$26.75
+0.53%		$26.92$26.028,305 shs$218.28 million
04/15/2024$26.56$26.61
+0.19%		$26.87$26.438,411 shs$217.03 million
04/12/2024$26.92$26.56
-1.34%		$26.75$26.286,336 shs$216.73 million
04/11/2024$26.91$26.92
+0.04%		$27.33$26.5714,995 shs$219.56 million
04/10/2024$28.77$26.91
-6.47%		$28.69$26.5523,383 shs$219.48 million
04/09/2024$28.73$28.77
+0.14%		$28.94$28.673,906 shs$234.76 million
04/08/2024$28.82$28.73
-0.31%		$29.30$28.5410,282 shs$234.44 million
04/05/2024$28.85$28.82
-0.10%		$28.90$28.5025,011 shs$235.17 million
04/04/2024$29.26$28.85
-1.40%		$29.67$28.8413,295 shs$235.42 million
04/03/2024$29.26$29.26$29.82$29.0613,540 shs$238.76 million
04/02/2024$30.36$29.26
-3.62%		$29.84$29.1612,852 shs$238.76 million
04/01/2024$31.76$30.36
-4.41%		$31.87$30.3612,327 shs$247.74 million
03/29/2024$31.76$31.76$31.94$31.1412,657 shs$259.16 million
03/28/2024$31.26$31.76
+1.60%		$31.94$31.1412,649 shs$259.16 million
03/27/2024$29.80$31.26
+4.90%		$31.34$29.7442,503 shs$255.08 million
03/26/2024$30.30$29.80
-1.65%		$30.59$29.6048,119 shs$243.17 million
03/25/2024$30.70$30.30
-1.30%		$31.16$30.306,022 shs$247.25 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$31.96$30.70
-3.94%		$32.23$30.709,841 shs$250.51 million
03/21/2024$31.25$31.96
+2.27%		$32.04$31.1318,723 shs$260.79 million
03/20/2024$30.37$31.25
+2.90%		$31.43$30.1314,336 shs$255 million
03/19/2024$30.29$30.37
+0.26%		$31.00$30.366,545 shs$247.82 million
03/18/2024$30.85$30.29
-1.82%		$30.93$30.2913,518 shs$247.17 million
03/15/2024$30.47$30.85
+1.25%		$31.25$30.2041,279 shs$251.74 million
03/14/2024$32.07$30.47
-4.99%		$31.63$30.4722,678 shs$248.64 million
03/13/2024$32.21$32.07
-0.43%		$32.25$31.6214,462 shs$261.69 million
03/12/2024$32.91$32.21
-2.13%		$32.90$32.2116,047 shs$262.83 million
03/11/2024$33.37$32.91
-1.38%		$33.14$32.7413,022 shs$268.41 million
03/08/2024$32.02$33.37
+4.22%		$33.69$32.0050,996 shs$269.96 million
03/07/2024$32.23$32.02
-0.65%		$32.71$31.8921,029 shs$259.04 million
03/06/2024$32.59$32.23
-1.10%		$32.61$31.6519,030 shs$260.74 million
03/05/2024$31.84$32.59
+2.36%		$32.60$31.6324,228 shs$263.65 million
03/04/2024$31.89$31.84
-0.16%		$32.12$31.3830,106 shs$257.59 million
03/01/2024$32.95$31.89
-3.22%		$32.76$31.8035,423 shs$257.99 million
02/29/2024$32.40$32.95
+1.70%		$34.01$32.4116,484 shs$266.57 million
02/28/2024$33.15$32.40
-2.26%		$33.30$32.3711,627 shs$262.12 million
02/27/2024$33.06$33.15
+0.27%		$34.23$33.156,744 shs$268.18 million
02/26/2024$33.50$33.06
-1.31%		$33.53$33.068,186 shs$267.42 million
02/23/2024$33.38$33.50
+0.36%		$33.75$32.916,431 shs$271.02 million
02/22/2024$33.95$33.38
-1.68%		$34.54$33.0419,112 shs$270.04 million
02/21/2024$34.23$33.95
-0.82%		$34.09$33.6015,944 shs$274.66 million
02/20/2024$33.99$34.23
+0.71%		$34.30$33.669,100 shs$276.92 million
02/19/2024$33.99$33.99$34.74$33.9610,400 shs$274.98 million

Related Companies:
This page (NASDAQ:SFST) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research