Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free SFST Stock Alerts

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

$33.43
-0.97 (-2.82%)
(As of 09/20/2024 ET)
Compare

Southern First Bancshares Stock Price Performance

5 Day
Performance
+1.34%
1 Month
Performance
+10.17%
3 Month
Performance
+28.26%
6 Month
Performance
+9.22%
Year-To-Date
Performance
-8.01%
1 Year
Performance
+25.76%
Receive SFST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Southern First Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
Forget Trump and Kamala
I hope you're deleting all those emails telling you how to make "1,000% gains" from the magic "Kamala Trade". It's nonsense. No one knows what's going to happen in November.
THIS CALENDAR is the only thing that matters for you and your financial health right now.

SFST Stock Chart for Friday, September, 20, 2024

SFST Chart by TradingView

Southern First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$33.54$34.40
+2.56%		$35.05$33.5315,248 shs$280.57 million
09/18/2024$33.50$33.54
+0.12%		$34.39$33.0113,299 shs$273.55 million
09/17/2024$34.00$33.50
-1.47%		$34.40$33.5018,414 shs$273.23 million
09/16/2024$33.68$34.00
+0.95%		$34.00$33.1015,706 shs$277.44 million
09/13/2024$31.25$33.68
+7.78%		$34.09$31.3521,860 shs$274.83 million
09/12/2024$31.16$31.25
+0.29%		$31.57$31.0424,444 shs$254.88 million
09/11/2024$31.12$31.16
+0.13%		$31.27$30.3040,496 shs$254.27 million
09/10/2024$31.07$31.12
+0.16%		$31.34$30.7010,220 shs$253.94 million
09/09/2024$31.10$31.07
-0.10%		$31.32$30.8023,278 shs$253.53 million
09/06/2024$31.80$31.10
-2.20%		$31.93$31.0016,367 shs$253.65 million
09/05/2024$32.29$31.80
-1.52%		$32.43$31.736,917 shs$259.36 million
09/04/2024$32.26$32.29
+0.09%		$32.43$31.869,475 shs$263.36 million
09/03/2024$32.48$32.26
-0.68%		$32.26$31.9611,655 shs$263.11 million
09/02/2024$32.48$32.48$32.71$32.037,100 shs$265.04 million
08/30/2024$32.21$32.48
+0.84%		$32.71$32.037,149 shs$264.91 million
08/29/2024$31.64$32.21
+1.80%		$32.43$31.9013,910 shs$262.71 million
08/28/2024$31.43$31.64
+0.67%		$32.04$30.7584,109 shs$258.06 million
08/27/2024$31.83$31.43
-1.26%		$32.11$31.1746,892 shs$256.34 million
08/26/2024$32.21$31.83
-1.18%		$32.67$31.839,264 shs$259.61 million
08/23/2024$31.14$32.21
+3.44%		$32.54$31.4234,484 shs$262.71 million
08/22/2024$32.07$31.14
-2.90%		$31.77$31.1412,376 shs$253.98 million
08/21/2024$30.98$32.07
+3.52%		$32.07$31.247,688 shs$261.56 million
08/20/2024$31.60$30.98
-1.96%		$31.44$30.9022,948 shs$252.67 million
08/19/2024$31.58$31.60
+0.06%		$31.89$31.388,405 shs$257.73 million
08/16/2024$31.48$31.58
+0.32%		$32.39$31.0115,426 shs$257.57 million
08/15/2024$30.25$31.48
+4.07%		$31.79$30.5015,350 shs$256.75 million
08/14/2024$30.61$30.25
-1.18%		$30.70$30.2514,982 shs$246.72 million
08/13/2024$30.30$30.61
+1.02%		$30.65$30.418,418 shs$249.66 million
08/12/2024$30.68$30.30
-1.24%		$30.79$29.9824,793 shs$247.13 million
08/09/2024$31.22$30.68
-1.73%		$31.55$30.6820,040 shs$250.23 million
08/08/2024$31.17$31.22
+0.16%		$31.35$30.7610,126 shs$254.63 million
08/07/2024$31.06$31.17
+0.35%		$31.72$30.5011,738 shs$254.22 million
08/06/2024$30.79$31.06
+0.88%		$31.21$30.3422,944 shs$253.45 million
08/05/2024$31.46$30.79
-2.13%		$30.95$29.9129,686 shs$251.25 million
08/02/2024$33.54$31.46
-6.20%		$32.70$31.4614,059 shs$256.59 million
08/01/2024$34.60$33.54
-3.06%		$34.29$32.6020,290 shs$273.69 million
07/31/2024$34.58$34.60
+0.06%		$35.45$34.2914,974 shs$282.34 million
07/30/2024$34.61$34.58
-0.09%		$35.44$34.1919,302 shs$282.17 million
07/29/2024$35.88$34.61
-3.54%		$35.79$34.518,959 shs$282.42 million
07/26/2024$36.45$35.88
-1.56%		$36.51$35.8818,170 shs$292.78 million
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
07/25/2024$35.50$36.45
+2.68%		$36.76$35.7017,947 shs$297.43 million
07/24/2024$35.99$35.50
-1.36%		$36.46$34.2516,186 shs$289.68 million
07/23/2024$35.17$35.99
+2.33%		$36.21$35.1218,859 shs$293.68 million
07/22/2024$35.20$35.17
-0.09%		$35.63$34.7019,998 shs$286.99 million
07/19/2024$35.85$35.20
-1.81%		$36.07$35.2012,707 shs$287.09 million
07/18/2024$34.81$35.85
+2.99%		$36.09$34.8064,781 shs$292.54 million
07/17/2024$33.35$34.81
+4.38%		$35.10$33.1329,754 shs$284.05 million
07/16/2024$32.03$33.35
+4.12%		$33.98$32.4926,175 shs$272.14 million
07/15/2024$30.49$32.03
+5.05%		$32.75$30.9337,698 shs$261.37 million
07/12/2024$29.28$30.49
+4.13%		$31.16$29.0135,953 shs$248.80 million
07/11/2024$28.30$29.28
+3.46%		$30.11$28.7450,359 shs$238.93 million
07/10/2024$27.70$28.30
+2.17%		$28.30$27.6514,614 shs$230.93 million
07/09/2024$28.47$27.70
-2.70%		$27.90$27.708,794 shs$226.03 million
07/08/2024$28.21$28.47
+0.92%		$28.84$28.316,816 shs$232.32 million
07/05/2024$28.90$28.21
-2.39%		$28.81$28.2134,359 shs$230.19 million
07/04/2024$28.90$28.90$29.09$28.664,660 shs$235.82 million
07/03/2024$29.04$28.90
-0.48%		$29.19$28.664,660 shs$235.82 million
07/02/2024$29.03$29.04
+0.03%		$29.16$29.044,630 shs$236.97 million
07/01/2024$29.24$29.03
-0.72%		$29.46$29.0012,486 shs$236.89 million
06/28/2024$28.00$29.24
+4.43%		$29.24$28.0868,167 shs$238.60 million
06/27/2024$27.16$28.00
+3.09%		$28.12$27.3823,509 shs$228.48 million
06/26/2024$26.83$27.16
+1.23%		$27.47$26.759,711 shs$221.52 million
06/25/2024$26.73$26.83
+0.37%		$27.44$26.7516,642 shs$218.93 million
06/24/2024$26.50$26.73
+0.87%		$27.24$26.738,493 shs$218.12 million
06/21/2024$26.61$26.50
-0.41%		$26.82$26.4328,023 shs$216.24 million
06/20/2024$26.55$26.61
+0.23%		$26.97$26.505,941 shs$217.14 million
06/19/2024$26.55$26.55$27.07$26.2715,316 shs$216.65 million

Related Companies:

This page (NASDAQ:SFST) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored