• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    52.79 -0.96 (-1.79%)
    Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 09, 2026 53.75 54.10 52.67 52.79 39,583 -0.96(-1.79%)
    Jan 08, 2026 52.24 53.95 52.02 53.75 125,285 +1.54(+2.95%)
    Jan 07, 2026 52.74 52.74 51.50 52.21 38,294 -0.43(-0.82%)
    Jan 06, 2026 52.80 52.95 51.56 52.64 38,128 -0.35(-0.67%)
    Jan 05, 2026 51.92 53.62 51.66 52.99 86,525 +1.29(+2.50%)
    Jan 02, 2026 51.80 52.31 50.92 51.70 48,625 +0.18(+0.35%)
    Dec 31, 2025 51.89 51.90 51.28 51.52 28,115 -0.29(-0.56%)
    Dec 30, 2025 52.12 52.67 51.53 51.81 38,692 -0.31(-0.59%)
    Dec 29, 2025 52.75 52.91 52.05 52.12 23,368 -0.69(-1.31%)
    Dec 26, 2025 53.19 53.21 52.50 52.81 31,178 -0.08(-0.15%)
    Dec 24, 2025 52.90 53.33 52.65 52.89 14,388 -0.01(-0.02%)
    Dec 23, 2025 53.00 53.57 52.74 52.90 38,338 -0.29(-0.55%)
    Dec 22, 2025 53.50 54.47 53.03 53.19 46,945 -0.31(-0.58%)
    Dec 19, 2025 54.71 55.35 53.15 53.50 65,660 -1.17(-2.14%)
    Dec 18, 2025 55.25 55.54 54.54 54.67 46,815 -0.12(-0.22%)
    Dec 17, 2025 55.32 55.91 54.75 54.79 38,811 -0.47(-0.85%)
    Dec 16, 2025 55.75 56.10 55.11 55.26 123,933 -0.23(-0.42%)
    Dec 15, 2025 55.25 56.08 54.91 55.49 165,950 +0.52(+0.96%)
    Dec 12, 2025 55.50 56.73 54.64 54.97 60,479 -0.07(-0.13%)
    Dec 11, 2025 54.66 56.09 54.66 55.04 172,559 +0.36(+0.66%)
    Dec 10, 2025 52.74 55.08 52.55 54.68 132,364 +1.97(+3.74%)
    Dec 09, 2025 52.40 53.25 52.36 52.71 63,098 +0.22(+0.42%)
    Dec 08, 2025 52.30 52.83 52.01 52.49 66,480 +0.31(+0.59%)
    Dec 05, 2025 52.51 52.61 52.06 52.18 29,123 -0.17(-0.32%)
    Dec 04, 2025 52.60 52.65 52.23 52.35 24,537 -0.11(-0.21%)
    Dec 03, 2025 51.10 52.56 51.10 52.46 104,571 +1.56(+3.06%)
    Dec 02, 2025 52.00 52.25 50.90 50.90 27,082 -0.71(-1.38%)
    Dec 01, 2025 50.49 51.76 50.29 51.61 25,866 +0.85(+1.67%)
    Nov 28, 2025 51.00 51.39 50.67 50.76 17,144 -0.20(-0.39%)
    Nov 26, 2025 51.32 51.50 50.39 50.96 23,759 -0.14(-0.27%)
    Nov 25, 2025 49.96 51.63 49.96 51.10 21,802 +1.40(+2.82%)
    Nov 24, 2025 49.70 52.60 49.34 49.70 18,616 -0.07(-0.14%)
    Nov 21, 2025 48.27 50.25 48.27 49.77 41,491 +1.58(+3.28%)
    Nov 20, 2025 48.64 49.64 48.13 48.19 20,352 +0.23(+0.48%)
    Nov 19, 2025 47.65 48.75 47.65 47.96 23,716 +0.04(+0.08%)
    Nov 18, 2025 47.18 48.23 47.01 47.92 24,692 +0.84(+1.78%)
    Nov 17, 2025 49.48 49.70 47.08 47.08 35,043 -2.16(-4.39%)
    Nov 14, 2025 48.39 49.53 47.75 49.24 42,511 +0.77(+1.59%)
    Nov 13, 2025 48.53 49.38 47.96 48.47 44,576 -0.16(-0.33%)
    Nov 12, 2025 49.76 49.83 48.63 48.63 20,879 -0.04(-0.08%)
    Nov 11, 2025 47.83 49.08 47.78 48.67 19,128 +0.97(+2.03%)
    Nov 10, 2025 47.24 47.98 46.80 47.70 26,450 +1.08(+2.32%)
    Nov 07, 2025 44.54 46.62 44.00 46.62 48,651 +2.25(+5.07%)
    Nov 06, 2025 44.36 44.90 43.70 44.37 15,888 -0.32(-0.72%)
    Nov 05, 2025 44.83 45.96 43.98 44.69 41,007 +0.27(+0.61%)
    Nov 04, 2025 44.11 44.89 43.76 44.42 12,952 +0.31(+0.70%)
    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.
    © 2025 FinancialContent. All rights reserved.