Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	58.81	59.33	57.91	58.87	117,359	+0.02(+0.03%)
Apr 14, 2026	58.45	59.06	57.72	58.85	112,939	+0.32(+0.55%)
Apr 13, 2026	58.06	58.83	57.74	58.53	81,916	+0.12(+0.21%)
Apr 10, 2026	59.27	59.70	58.13	58.41	60,034	-1.12(-1.88%)
Apr 09, 2026	57.26	59.54	57.10	59.53	144,256	+1.85(+3.21%)
Apr 08, 2026	57.23	58.98	57.11	57.68	139,807	+1.57(+2.80%)
Apr 07, 2026	55.85	56.31	55.19	56.11	163,187	+0.19(+0.34%)
Apr 06, 2026	55.20	56.25	54.80	55.92	158,328	+0.67(+1.21%)
Apr 02, 2026	54.39	55.66	54.09	55.25	119,713	+0.30(+0.55%)
Apr 01, 2026	54.76	55.85	54.71	54.95	114,964	+0.45(+0.83%)
Mar 31, 2026	54.23	55.39	53.70	54.50	169,086	+0.63(+1.17%)
Mar 30, 2026	54.05	54.34	53.11	53.87	193,950	+0.39(+0.73%)
Mar 27, 2026	53.36	53.90	53.25	53.48	42,084	-0.37(-0.69%)
Mar 26, 2026	53.00	53.98	52.51	53.85	102,638	+0.55(+1.03%)
Mar 25, 2026	53.99	54.64	51.50	53.30	94,689	-0.16(-0.30%)
Mar 24, 2026	52.89	54.23	51.83	53.46	76,351	+0.10(+0.19%)
Mar 23, 2026	53.01	54.33	51.74	53.36	71,590	+1.42(+2.73%)
Mar 20, 2026	52.06	52.75	50.96	51.94	151,645	+0.13(+0.25%)
Mar 19, 2026	50.74	52.30	50.54	51.81	161,294	+0.55(+1.07%)
Mar 18, 2026	51.90	52.21	50.88	51.26	52,365	-0.75(-1.44%)
Mar 17, 2026	52.42	52.89	51.86	52.01	76,313	-0.19(-0.36%)
Mar 16, 2026	52.08	52.89	51.27	52.20	71,301	+0.50(+0.97%)
Mar 13, 2026	53.08	53.44	51.32	51.70	69,476	-1.17(-2.21%)
Mar 12, 2026	52.07	53.57	50.55	52.87	177,844	+0.48(+0.92%)
Mar 11, 2026	53.04	53.40	52.10	52.39	79,896	-0.86(-1.62%)
Mar 10, 2026	52.06	54.45	51.44	53.25	121,733	+0.65(+1.24%)
Mar 09, 2026	51.57	52.72	50.49	52.60	74,296	+0.14(+0.27%)
Mar 06, 2026	52.43	52.83	51.05	52.46	94,327	-1.28(-2.38%)
Mar 05, 2026	54.22	54.49	53.12	53.74	104,290	-1.13(-2.06%)
Mar 04, 2026	55.41	55.80	54.65	54.87	72,208	-0.29(-0.53%)
Mar 03, 2026	54.91	55.93	53.70	55.16	101,603	-0.72(-1.29%)
Mar 02, 2026	54.95	56.92	54.95	55.88	97,287	+0.04(+0.07%)
Feb 27, 2026	59.85	59.98	55.73	55.84	131,125	-4.77(-7.87%)
Feb 26, 2026	61.49	62.00	60.20	60.61	180,757	-0.47(-0.77%)
Feb 25, 2026	59.97	61.36	59.46	61.08	70,848	+1.63(+2.74%)
Feb 24, 2026	59.53	59.82	58.31	59.45	80,101	+0.35(+0.59%)
Feb 23, 2026	60.50	61.74	58.70	59.10	98,090	-1.62(-2.67%)
Feb 20, 2026	59.70	61.01	58.92	60.72	40,001	+1.06(+1.78%)
Feb 19, 2026	59.29	59.90	58.98	59.66	36,029	+0.00(+0.00%)
Feb 18, 2026	60.23	60.23	58.71	59.66	56,829	+0.84(+1.43%)
Feb 17, 2026	59.42	59.65	58.82	58.82	31,489	+0.57(+0.98%)
Feb 13, 2026	58.33	59.24	58.25	58.25	25,923	-0.55(-0.94%)
Feb 12, 2026	58.81	59.72	57.97	58.80	51,796	+0.34(+0.58%)
Feb 11, 2026	59.39	59.76	58.22	58.46	34,620	-0.22(-0.37%)
Feb 10, 2026	58.88	59.10	58.41	58.68	27,127	-0.01(-0.02%)
Feb 09, 2026	59.03	59.61	58.31	58.69	39,387	-0.71(-1.20%)
Feb 06, 2026	59.96	61.06	58.95	59.40	47,848	-0.42(-0.70%)
Feb 05, 2026	58.52	60.09	57.61	59.82	52,683	+1.58(+2.71%)
Feb 04, 2026	58.36	59.45	58.05	58.24	55,400	+0.41(+0.71%)
Feb 03, 2026	56.13	58.00	54.24	57.83	74,756	+1.40(+2.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Southern First Bancshares, Inc. - Common Stock (NQ:SFST)

Historical Prices

Contact us

Sections

Services

Search