Southern First Bancshares Inc (SFST) Historical Stock Data
26.39 ↓0.22 (-0.83%)
As of April 16, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, SFST is down -0.25% a day on average. There have been 14 days where Southern First Bancshares Inc closed green and 16 days where SFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 26.75 | 26.61 | ↓$0.14 (-0.52%) | 26.40 | 26.87 | 8.41K |
| 2024-04-12 | 26.72 | 26.56 | ↓$0.16 (-0.60%) | 26.28 | 26.75 | 6.34K |
| 2024-04-11 | 26.90 | 26.92 | ↑$0.02 (0.07%) | 26.57 | 27.33 | 15K |
| 2024-04-10 | 28.16 | 26.91 | ↓$1.25 (-4.44%) | 26.55 | 28.69 | 23.39K |
| 2024-04-09 | 28.67 | 28.77 | ↑$0.11 (0.37%) | 28.67 | 28.94 | 3.91K |
| 2024-04-08 | 28.65 | 28.73 | ↑$0.08 (0.28%) | 28.54 | 29.30 | 10.28K |
| 2024-04-05 | 28.50 | 28.82 | ↑$0.32 (1.12%) | 28.50 | 28.90 | 25.01K |
| 2024-04-04 | 29.60 | 28.85 | ↓$0.75 (-2.53%) | 28.84 | 29.67 | 13.30K |
| 2024-04-03 | 29.06 | 29.26 | ↑$0.20 (0.69%) | 29.06 | 29.82 | 13.54K |
| 2024-04-02 | 29.65 | 29.26 | ↓$0.39 (-1.32%) | 29.16 | 29.84 | 12.85K |
| 2024-04-01 | 31.86 | 30.36 | ↓$1.50 (-4.71%) | 30.36 | 31.86 | 12.33K |
| 2024-03-28 | 31.30 | 31.76 | ↑$0.46 (1.47%) | 31.14 | 31.94 | 12.66K |
| 2024-03-27 | 29.74 | 31.26 | ↑$1.52 (5.11%) | 29.74 | 31.34 | 42.50K |
| 2024-03-26 | 30.27 | 29.80 | ↓$0.47 (-1.54%) | 29.58 | 30.27 | 48.14K |
| 2024-03-25 | 31.01 | 30.30 | ↓$0.71 (-2.29%) | 30.30 | 31.16 | 6.02K |
| 2024-03-22 | 31.15 | 30.70 | ↓$0.45 (-1.44%) | 30.70 | 31.49 | 9.84K |
| 2024-03-21 | 31.25 | 31.96 | ↑$0.71 (2.27%) | 31.13 | 32.04 | 18.75K |
| 2024-03-20 | 30.42 | 31.25 | ↑$0.83 (2.73%) | 30.13 | 31.43 | 14.34K |
| 2024-03-19 | 30.36 | 30.37 | ↑$0.01 (0.03%) | 30.30 | 31.00 | 6.55K |
| 2024-03-18 | 30.90 | 30.29 | ↓$0.61 (-1.97%) | 30.29 | 30.93 | 13.52K |
| 2024-03-15 | 30.29 | 30.85 | ↑$0.56 (1.85%) | 30.20 | 31.25 | 41.29K |
| 2024-03-14 | 31.62 | 30.47 | ↓$1.15 (-3.64%) | 30.47 | 31.63 | 22.68K |
| 2024-03-13 | 32.00 | 32.07 | ↑$0.07 (0.22%) | 31.62 | 32.25 | 14.46K |
| 2024-03-12 | 32.43 | 32.21 | ↓$0.21 (-0.66%) | 32.21 | 32.61 | 16.05K |
| 2024-03-11 | 33.00 | 32.91 | ↓$0.09 (-0.27%) | 32.74 | 33.14 | 13.02K |
| 2024-03-08 | 32.39 | 33.37 | ↑$0.98 (3.03%) | 32.00 | 33.69 | 51K |
| 2024-03-07 | 32.25 | 32.02 | ↓$0.23 (-0.71%) | 31.89 | 32.71 | 21.03K |
| 2024-03-05 | 31.85 | 32.59 | ↑$0.75 (2.34%) | 31.63 | 32.60 | 24.23K |
| 2024-03-04 | 31.94 | 31.84 | ↓$0.10 (-0.31%) | 31.38 | 32.12 | 30.11K |
| 2024-03-01 | 32.62 | 31.89 | ↓$0.73 (-2.24%) | 31.80 | 32.76 | 35.42K |
Create an account or log in to view more rows.
$SFST going down
$SFST every dip gets bought up.
$SFST Powell save me
$SFST diversified
$SFST Here we go!!!
$SFST here to raid
$SFST I’m expecting a breakout here in the next week
$SFST tomorrow will be an explosion day
I believe it!
$SFST what V recovery or fake pump
$SFST time to short this