Southern First Bancshares Historical Data - SFST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern First Bancshares Inc SFST NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.84 3.02% 28.65 28.58 29.82 29.63 27.81 13:04:48
more quote information »

SFST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.7030.7026.8527.8839,397-2.05-6.68%
1 Month27.1531.9123.5027.2430,1171.505.52%
3 Months30.3534.7120.8526.6131,545-1.70-5.6%
6 Months42.6944.5720.8532.1825,638-14.04-32.89%
1 Year36.7944.5720.8534.8220,383-8.14-22.13%
3 Years35.2048.7520.8537.4516,401-6.55-18.61%
5 Years17.6048.7517.2534.4614,03611.0562.78%

SFST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 27.81 -0.17 -0.61% 27.63 28.16 26.85 102,663
Jun 03 2020 27.98 0.75 2.75% 27.91 28.69 27.54 31,000
Jun 02 2020 27.23 -0.62 -2.23% 28.25 28.60 27.23 24,133
Jun 01 2020 27.85 -1.16 -4.0% 29.26 29.26 27.85 21,205
May 29 2020 29.01 -1.94 -6.27% 30.70 30.70 28.62 17,986
May 28 2020 30.95 -0.08 -0.26% 31.64 31.91 30.95 27,106
May 27 2020 31.03 2.57 9.03% 29.29 31.60 28.89 24,843
May 26 2020 28.46 2.00 7.56% 27.46 29.00 27.46 20,393
May 22 2020 26.46 -0.10 -0.38% 26.91 26.91 25.38 12,528
May 21 2020 26.56 0.19 0.72% 26.54 27.045 26.32 9,391
May 20 2020 26.37 1.27 5.06% 25.78 27.805 25.78 22,495
May 19 2020 25.10 -1.50 -5.64% 26.30 27.3359 24.89 21,720
May 18 2020 26.60 1.66 6.66% 25.25 26.70 24.9282 70,709
May 15 2020 24.94 0.62 2.55% 24.17 25.25 23.50 36,494
May 14 2020 24.32 -0.57 -2.29% 24.32 24.90 23.60 27,042
May 13 2020 24.89 -1.11 -4.27% 25.82 27.1626 23.91 19,601
May 12 2020 26.00 -0.67 -2.51% 26.80 26.80 25.91 21,006
May 11 2020 26.67 -1.68 -5.93% 27.71 28.01 26.43 31,126
May 08 2020 28.35 2.12 8.08% 27.15 28.89 26.85 30,776
May 07 2020 26.23 0.04 0.15% 26.81 27.52 26.06 23,711
May 06 2020 26.19 -1.07 -3.91% 27.17 27.50 26.19 15,421
May 05 2020 27.255 -1.79 -6.15% 29.99 30.1925 26.85 17,702
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.