Southern First Bancshares Historical Data - SFST

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 42.66 0.00 0.00 0.00 42.66 19:00:00
more quote information »

SFST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.3043.340640.931343.0015,0410.360.85%
1 Month38.8543.340638.8541.3917,4073.819.81%
3 Months37.7443.340635.9040.0815,2444.9213.04%
6 Months36.4443.340634.2738.7315,9746.2217.07%
1 Year36.8143.340627.330137.0316,0325.8515.89%
3 Years31.8048.7527.330138.3614,52010.8634.15%
5 Years15.3948.7515.3534.2511,94127.27177.19%

SFST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 42.66 -0.23 -0.54% 42.92 43.1834 41.65 6,337
Nov 13 2019 42.89 -0.45 -1.04% 43.12 43.3406 42.77 7,144
Nov 12 2019 43.34 0.80 1.88% 42.57 43.34 42.52 45,733
Nov 11 2019 42.54 -0.25 -0.58% 42.40 42.79 42.38 5,499
Nov 08 2019 42.79 0.31 0.73% 42.30 42.8999 40.9313 10,494
Nov 07 2019 42.48 0.85 2.04% 41.93 42.796 41.78 22,689
Nov 06 2019 41.63 -0.22 -0.53% 41.92 41.95 41.60 5,549
Nov 05 2019 41.85 0.55 1.33% 41.77 41.85 40.7249 21,411
Nov 04 2019 41.30 0.01 0.02% 41.56 41.56 41.20 18,343
Nov 01 2019 41.29 0.98 2.43% 40.60 41.30 40.60 15,556
Oct 31 2019 40.31 -0.48 -1.18% 40.88 41.07 40.31 8,789
Oct 30 2019 40.79 0.29 0.72% 40.50 41.15 40.105 18,600
Oct 29 2019 40.50 0.49 1.22% 40.22 40.78 40.22 37,361
Oct 28 2019 40.01 -0.39 -0.97% 40.70 41.00 39.92 27,360
Oct 25 2019 40.40 -0.90 -2.18% 41.30 41.30 40.28 13,321
Oct 24 2019 41.30 0.47 1.15% 41.17 41.47 40.6482 13,705
Oct 23 2019 40.83 -0.19 -0.46% 41.31 41.41 40.55 8,075
Oct 22 2019 41.02 0.27 0.66% 40.80 41.75 40.80 35,154
Oct 21 2019 40.75 1.30 3.3% 39.48 40.75 39.48 15,894
Oct 18 2019 39.45 0.31 0.79% 38.85 39.605 38.85 11,118
Oct 17 2019 39.14 0.07 0.18% 39.21 39.3174 39.09 9,829
Oct 16 2019 39.07 -0.17 -0.43% 39.23 39.81 39.05 5,612
Oct 15 2019 39.24 0.05 0.13% 39.16 39.6126 38.98 8,942
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.