SFST

Southern First Bancshares Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern First Bancshares Inc SFST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 34.28 19:00:00
Open Price Low Price High Price Close Price Previous Close
34.28
more quote information »

SFST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.9934.36531.9033.0320,8351.293.91%
1 Month28.5734.36527.0431.9124,7735.7119.99%
3 Months24.8334.36523.1628.2022,3099.4538.06%
6 Months27.6334.36523.1627.0223,7976.6524.07%
1 Year42.5044.5720.8529.6824,442-8.22-19.34%
3 Years43.1548.7520.8535.2217,942-8.87-20.56%
5 Years21.8648.7520.8534.0615,62212.4256.82%

SFST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 34.28 0.76 2.27% 33.72 34.365 33.50 13,532
Dec 02 2020 33.52 0.43 1.3% 32.86 34.195 32.86 12,362
Dec 01 2020 33.09 1.19 3.73% 32.62 33.14 31.91 40,654
Nov 30 2020 31.90 -1.04 -3.16% 32.60 32.60 31.90 21,227
Nov 27 2020 32.94 0.05 0.15% 32.99 33.335 32.00 16,402
Nov 25 2020 32.89 -0.45 -1.35% 33.21 33.495 32.385 62,318
Nov 24 2020 33.34 1.94 6.18% 31.67 33.41 31.42 20,322
Nov 23 2020 31.40 0.60 1.95% 31.14 31.69 31.00 15,746
Nov 20 2020 30.80 -0.11 -0.36% 30.65 31.025 30.41 16,373
Nov 19 2020 30.91 -0.34 -1.09% 31.05 31.05 30.55 31,886
Nov 18 2020 31.25 -0.43 -1.36% 32.04 32.04 31.25 27,377
Nov 17 2020 31.68 -0.56 -1.74% 31.64 31.86 31.00 31,558
Nov 16 2020 32.24 1.72 5.64% 30.86 32.36 30.86 52,499
Nov 13 2020 30.52 0.43 1.43% 30.49 30.85 30.11 16,259
Nov 12 2020 30.09 -1.02 -3.28% 30.39 31.00 29.96 17,504
Nov 11 2020 31.11 -0.83 -2.6% 32.13 32.13 29.48 15,304
Nov 10 2020 31.94 1.24 4.04% 30.86 31.99 30.80 19,669
Nov 09 2020 30.70 3.62 13.37% 29.43 31.54 29.39 31,946
Nov 06 2020 27.08 -1.22 -4.31% 28.57 28.57 27.04 7,756
Nov 05 2020 28.30 1.19 4.39% 27.09 28.30 26.425 7,341
Nov 04 2020 27.11 -2.15 -7.35% 28.70 28.70 27.11 5,886
See More Historical Prices »


Your Recent History
NASDAQ
SFST
Southern F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.